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 )

2.105 -0.035 (-1.64%)
Streaming Delayed Price Updated: 11:14 AM 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 (%)
Mar 29, 2019 0.5031 0.5197 0.5012 0.5185 442,200 +0.01(+2.67%)
Mar 28, 2019 0.5100 0.5179 0.5031 0.5050 273,217 -0.01(-2.49%)
Mar 27, 2019 0.5296 0.5296 0.5050 0.5179 377,507 -0.00(-0.75%)
Mar 26, 2019 0.5200 0.5234 0.5145 0.5218 314,121 +0.01(+1.03%)
Mar 25, 2019 0.5288 0.5288 0.5141 0.5165 230,881 -0.01(-1.24%)
Mar 22, 2019 0.5400 0.5400 0.5202 0.5230 623,100 -0.03(-5.13%)
Mar 21, 2019 0.5324 0.5600 0.5226 0.5513 966,294 +0.02(+3.57%)
Mar 20, 2019 0.5298 0.5350 0.5176 0.5323 501,514 +0.01(+1.60%)
Mar 19, 2019 0.5200 0.5369 0.5189 0.5239 301,796 -0.01(-1.13%)
Mar 18, 2019 0.5500 0.5500 0.5150 0.5299 1,439,622 -0.00(-0.58%)
Mar 15, 2019 0.5600 0.5630 0.5231 0.5330 778,300 -0.01(-1.75%)
Mar 14, 2019 0.5250 0.5444 0.5100 0.5425 709,792 +0.01(+2.40%)
Mar 13, 2019 0.5105 0.5298 0.5100 0.5298 333,960 +0.01(+1.88%)
Mar 12, 2019 0.5153 0.5200 0.5005 0.5200 159,249 +0.00(+0.87%)
Mar 11, 2019 0.4996 0.5195 0.4956 0.5155 303,053 +0.01(+2.67%)
Mar 08, 2019 0.4915 0.5068 0.4911 0.5021 562,600 -0.01(-1.55%)
Mar 07, 2019 0.5000 0.5100 0.5000 0.5100 535,894 +0.00(+0.53%)
Mar 06, 2019 0.5060 0.5100 0.5000 0.5073 295,074 -0.00(-0.35%)
Mar 05, 2019 0.5100 0.5165 0.5055 0.5091 125,477 +0.00(+0.81%)
Mar 04, 2019 0.5200 0.5360 0.5024 0.5050 511,854 -0.02(-3.99%)
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.