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 )

2.115 +0.075 (+3.68%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 2, 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 (%)
Aug 30, 2013 1.150 1.180 1.150 1.160 501,242 +0.01(+0.87%)
Aug 29, 2013 1.170 1.170 1.150 1.150 846,651 -0.02(-1.71%)
Aug 28, 2013 1.170 1.180 1.160 1.170 753,442 +0.00(+0.00%)
Aug 27, 2013 1.180 1.190 1.170 1.170 592,125 +0.00(+0.00%)
Aug 26, 2013 1.200 1.210 1.170 1.170 710,493 -0.03(-2.50%)
Aug 23, 2013 1.180 1.200 1.180 1.200 505,194 +0.03(+2.56%)
Aug 22, 2013 1.170 1.190 1.170 1.170 307,258 +0.00(+0.00%)
Aug 21, 2013 1.190 1.190 1.160 1.170 1,182,969 -0.03(-2.50%)
Aug 20, 2013 1.180 1.200 1.170 1.200 908,739 +0.02(+1.69%)
Aug 19, 2013 1.200 1.210 1.180 1.180 485,528 -0.02(-1.67%)
Aug 16, 2013 1.210 1.230 1.200 1.200 356,337 -0.02(-1.64%)
Aug 15, 2013 1.220 1.230 1.200 1.220 446,431 -0.01(-0.81%)
Aug 14, 2013 1.220 1.240 1.220 1.230 304,630 +0.01(+0.82%)
Aug 13, 2013 1.250 1.250 1.220 1.220 372,605 -0.04(-3.17%)
Aug 12, 2013 1.250 1.260 1.230 1.260 559,267 +0.01(+0.80%)
Aug 09, 2013 1.240 1.250 1.220 1.250 332,419 +0.00(+0.00%)
Aug 08, 2013 1.210 1.250 1.210 1.250 429,595 +0.04(+3.31%)
Aug 07, 2013 1.210 1.240 1.200 1.210 459,083 +0.00(+0.00%)
Aug 06, 2013 1.230 1.250 1.200 1.210 619,967 -0.02(-1.63%)
Aug 05, 2013 1.230 1.260 1.230 1.230 273,909 -0.01(-0.81%)
Aug 02, 2013 1.290 1.290 1.220 1.240 672,353 -0.04(-3.13%)
Aug 01, 2013 1.280 1.290 1.250 1.280 509,720 +0.01(+0.79%)
Jul 31, 2013 1.320 1.320 1.262 1.270 825,939 -0.05(-3.79%)
Jul 30, 2013 1.310 1.330 1.250 1.320 954,418 +0.01(+0.76%)
Jul 29, 2013 1.360 1.390 1.310 1.310 1,824,162 -0.03(-2.24%)
Jul 26, 2013 1.350 1.370 1.310 1.340 1,628,848 +0.02(+1.52%)
Jul 25, 2013 1.320 1.380 1.300 1.320 1,019,524 -0.01(-0.75%)
Jul 24, 2013 1.320 1.410 1.320 1.330 2,048,135 +0.03(+2.31%)
Jul 23, 2013 1.330 1.340 1.280 1.300 1,857,480 -0.02(-1.52%)
Jul 22, 2013 1.240 1.350 1.220 1.320 4,408,264 +0.07(+5.60%)
Jul 19, 2013 1.240 1.260 1.200 1.250 622,488 +0.02(+1.63%)
Jul 18, 2013 1.230 1.280 1.230 1.230 637,218 +0.00(+0.41%)
Jul 17, 2013 1.260 1.260 1.220 1.225 517,634 -0.04(-3.54%)
Jul 16, 2013 1.200 1.270 1.200 1.270 716,863 +0.07(+5.83%)
Jul 15, 2013 1.230 1.260 1.200 1.200 488,674 -0.04(-3.23%)
Jul 12, 2013 1.270 1.280 1.220 1.240 376,300 -0.02(-1.59%)
Jul 11, 2013 1.270 1.300 1.260 1.260 723,132 -0.01(-0.79%)
Jul 10, 2013 1.240 1.270 1.210 1.270 996,510 +0.06(+4.96%)
Jul 09, 2013 1.190 1.230 1.190 1.210 756,820 +0.02(+1.68%)
Jul 08, 2013 1.170 1.190 1.160 1.190 861,697 +0.03(+2.59%)
Jul 05, 2013 1.190 1.190 1.160 1.160 375,657 -0.03(-2.52%)
Jul 03, 2013 1.180 1.190 1.170 1.190 173,281 +0.03(+2.59%)
Jul 02, 2013 1.170 1.190 1.160 1.160 447,973 -0.01(-0.85%)
Jul 01, 2013 1.170 1.180 1.160 1.170 505,214 -0.01(-0.85%)
Jun 28, 2013 1.200 1.200 1.160 1.180 616,865 +0.00(+0.00%)
Jun 27, 2013 1.170 1.190 1.170 1.180 450,813 +0.02(+1.72%)
Jun 26, 2013 1.190 1.190 1.160 1.160 568,871 -0.03(-2.52%)
Jun 25, 2013 1.160 1.200 1.160 1.190 1,042,890 +0.02(+1.71%)
Jun 24, 2013 1.180 1.190 1.160 1.170 684,163 -0.01(-0.85%)
Jun 21, 2013 1.180 1.180 1.160 1.180 573,691 +0.00(+0.00%)
Jun 20, 2013 1.180 1.200 1.160 1.180 1,206,461 -0.04(-3.28%)
Jun 19, 2013 1.220 1.250 1.210 1.220 425,024 +0.00(+0.00%)
Jun 18, 2013 1.240 1.260 1.220 1.220 428,934 -0.02(-1.61%)
Jun 17, 2013 1.280 1.280 1.220 1.240 422,804 +0.00(+0.00%)
Jun 14, 2013 1.230 1.280 1.220 1.240 435,260 +0.03(+2.48%)
Jun 13, 2013 1.210 1.240 1.200 1.210 402,518 -0.01(-0.82%)
Jun 12, 2013 1.250 1.250 1.200 1.220 633,420 -0.02(-1.61%)
Jun 11, 2013 1.240 1.250 1.230 1.240 667,439 -0.02(-1.59%)
Jun 10, 2013 1.300 1.300 1.250 1.260 745,190 -0.04(-3.08%)
Jun 07, 2013 1.330 1.340 1.280 1.300 536,400 -0.02(-1.52%)
Jun 06, 2013 1.360 1.380 1.290 1.320 838,965 -0.03(-2.22%)
Jun 05, 2013 1.320 1.390 1.320 1.350 1,951,183 +0.03(+2.27%)
Jun 04, 2013 1.270 1.340 1.270 1.320 1,130,122 +0.04(+3.13%)
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.