Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (NY: DNN )

1.980 -0.160 (-7.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 1.120 1.140 1.090 1.100 4,590,131 -0.05(-4.35%)
Jul 29, 2021 1.160 1.160 1.110 1.150 6,004,599 +0.01(+0.88%)
Jul 28, 2021 1.030 1.140 1.030 1.140 7,172,957 +0.10(+9.62%)
Jul 27, 2021 1.060 1.070 1.020 1.040 3,071,219 -0.03(-2.80%)
Jul 26, 2021 1.030 1.080 1.030 1.070 4,802,268 +0.04(+3.88%)
Jul 23, 2021 1.030 1.050 1.010 1.030 4,801,662 +0.00(+0.00%)
Jul 22, 2021 1.070 1.070 1.010 1.030 4,779,865 -0.02(-1.90%)
Jul 21, 2021 1.070 1.100 1.030 1.050 6,392,581 +0.03(+2.94%)
Jul 20, 2021 0.9410 1.050 0.9251 1.020 11,536,098 +0.09(+10.27%)
Jul 19, 2021 0.9800 0.9832 0.9155 0.9250 15,857,640 -0.07(-6.58%)
Jul 16, 2021 1.040 1.040 0.9826 0.9902 11,835,031 -0.03(-2.92%)
Jul 15, 2021 1.080 1.100 1.000 1.020 9,990,982 -0.08(-7.27%)
Jul 14, 2021 1.080 1.100 1.040 1.100 10,386,484 +0.02(+1.85%)
Jul 13, 2021 1.070 1.100 1.040 1.080 15,376,976 +0.02(+1.89%)
Jul 12, 2021 1.120 1.120 1.060 1.060 7,929,500 -0.07(-6.19%)
Jul 09, 2021 1.090 1.160 1.080 1.130 4,145,573 +0.05(+4.63%)
Jul 08, 2021 1.080 1.140 1.060 1.080 8,229,852 -0.07(-6.09%)
Jul 07, 2021 1.170 1.190 1.080 1.150 8,225,649 -0.01(-0.86%)
Jul 06, 2021 1.230 1.250 1.160 1.160 6,762,049 -0.07(-5.69%)
Jul 02, 2021 1.220 1.250 1.180 1.230 4,550,748 +0.01(+0.82%)
Jul 01, 2021 1.220 1.270 1.150 1.220 11,193,551 +0.03(+2.52%)
Jun 30, 2021 1.230 1.230 1.170 1.190 14,640,283 -0.03(-2.46%)
Jun 29, 2021 1.260 1.280 1.210 1.220 7,000,762 -0.03(-2.40%)
Jun 28, 2021 1.320 1.320 1.250 1.250 5,731,884 -0.07(-5.30%)
Jun 25, 2021 1.350 1.366 1.290 1.320 5,721,368 -0.03(-2.22%)
Jun 24, 2021 1.320 1.380 1.310 1.350 7,214,872 +0.04(+3.05%)
Jun 23, 2021 1.310 1.370 1.305 1.310 7,454,924 +0.00(+0.00%)
Jun 22, 2021 1.330 1.330 1.250 1.310 10,673,635 -0.01(-0.76%)
Jun 21, 2021 1.340 1.365 1.260 1.320 11,348,153 -0.04(-2.94%)
Jun 18, 2021 1.380 1.400 1.330 1.360 11,052,754 -0.03(-2.16%)
Jun 17, 2021 1.430 1.460 1.330 1.390 19,607,992 -0.11(-7.33%)
Jun 16, 2021 1.370 1.490 1.360 1.500 13,811,909 +0.08(+5.63%)
Jun 15, 2021 1.360 1.420 1.340 1.420 11,018,662 +0.05(+3.65%)
Jun 14, 2021 1.380 1.380 1.280 1.370 18,593,838 -0.04(-2.84%)
Jun 11, 2021 1.420 1.428 1.380 1.410 4,267,191 +0.00(+0.00%)
Jun 10, 2021 1.360 1.410 1.300 1.410 7,610,250 +0.09(+6.82%)
Jun 09, 2021 1.400 1.420 1.300 1.320 11,955,192 -0.08(-5.71%)
Jun 08, 2021 1.480 1.485 1.380 1.400 13,654,475 -0.04(-2.78%)
Jun 07, 2021 1.380 1.460 1.370 1.440 21,435,200 +0.07(+5.11%)
Jun 04, 2021 1.260 1.390 1.230 1.370 16,178,196 +0.09(+7.03%)
Jun 03, 2021 1.250 1.290 1.210 1.280 8,466,338 +0.02(+1.59%)
Jun 02, 2021 1.340 1.340 1.250 1.260 10,885,425 -0.06(-4.55%)
Jun 01, 2021 1.300 1.380 1.280 1.320 15,563,115 +0.07(+5.60%)
May 28, 2021 1.310 1.340 1.200 1.250 20,309,320 -0.07(-5.30%)
May 27, 2021 1.180 1.320 1.160 1.320 28,250,888 +0.16(+13.79%)
May 26, 2021 1.140 1.175 1.132 1.160 6,638,994 +0.03(+2.65%)
May 25, 2021 1.140 1.170 1.120 1.130 3,996,353 +0.00(+0.00%)
May 24, 2021 1.160 1.178 1.130 1.130 4,956,237 -0.03(-2.59%)
May 21, 2021 1.200 1.240 1.160 1.160 9,218,620 -0.02(-1.69%)
May 20, 2021 1.180 1.200 1.150 1.180 7,556,640 +0.02(+1.72%)
May 19, 2021 1.120 1.190 1.100 1.160 9,652,402 +0.00(+0.00%)
May 18, 2021 1.160 1.210 1.150 1.160 8,426,949 +0.01(+0.87%)
May 17, 2021 1.160 1.190 1.120 1.150 11,339,226 +0.01(+0.88%)
May 14, 2021 1.060 1.150 1.060 1.140 8,551,030 +0.10(+9.62%)
May 13, 2021 1.070 1.120 1.020 1.040 8,725,071 -0.02(-1.89%)
May 12, 2021 1.130 1.159 1.060 1.060 10,056,074 -0.09(-7.83%)
May 11, 2021 1.100 1.170 1.080 1.150 10,054,601 +0.01(+0.88%)
May 10, 2021 1.230 1.230 1.130 1.140 14,859,365 -0.05(-4.20%)
May 07, 2021 1.150 1.205 1.130 1.190 10,855,738 +0.04(+3.48%)
May 06, 2021 1.200 1.220 1.110 1.150 21,927,812 -0.05(-4.17%)
May 05, 2021 1.130 1.230 1.110 1.200 42,147,068 +0.12(+11.11%)
May 04, 2021 1.130 1.170 1.070 1.080 23,909,456 -0.08(-6.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.