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 )

2.070 -0.070 (-3.27%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Feb 29, 2012 1.950 2.050 1.910 1.940 2,066,518 +0.01(+0.52%)
Feb 28, 2012 1.920 1.990 1.900 1.930 1,158,867 +0.02(+1.05%)
Feb 27, 2012 1.930 1.950 1.850 1.910 1,239,173 -0.03(-1.55%)
Feb 24, 2012 1.970 2.020 1.920 1.940 1,635,633 -0.01(-0.51%)
Feb 23, 2012 1.950 2.070 1.920 1.950 3,044,189 -0.01(-0.51%)
Feb 22, 2012 1.900 2.030 1.850 1.960 3,378,284 +0.09(+4.81%)
Feb 21, 2012 1.880 1.950 1.870 1.870 1,527,244 +0.02(+1.08%)
Feb 17, 2012 1.800 1.850 1.790 1.850 968,767 +0.07(+3.93%)
Feb 16, 2012 1.710 1.810 1.680 1.780 1,589,702 +0.05(+2.89%)
Feb 15, 2012 1.750 1.770 1.700 1.730 855,888 -0.01(-0.57%)
Feb 14, 2012 1.780 1.800 1.710 1.740 725,651 -0.04(-2.25%)
Feb 13, 2012 1.850 1.860 1.770 1.780 787,810 -0.08(-4.30%)
Feb 10, 2012 1.810 1.950 1.750 1.860 2,508,442 -0.01(-0.53%)
Feb 09, 2012 1.760 1.870 1.750 1.870 1,416,916 +0.14(+8.09%)
Feb 08, 2012 1.780 1.790 1.730 1.730 456,356 -0.02(-1.14%)
Feb 07, 2012 1.820 1.820 1.750 1.750 501,363 -0.05(-2.78%)
Feb 06, 2012 1.770 1.825 1.750 1.800 723,766 +0.03(+1.69%)
Feb 03, 2012 1.800 1.840 1.760 1.770 587,812 -0.01(-0.56%)
Feb 02, 2012 1.760 1.810 1.760 1.780 664,065 +0.02(+1.14%)
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.