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 (%)
May 29, 2009 1.880 1.970 1.880 1.910 3,065,182 +0.05(+2.69%)
May 28, 2009 1.830 1.880 1.790 1.860 890,457 +0.04(+2.20%)
May 27, 2009 1.920 1.920 1.780 1.820 1,049,413 -0.06(-3.19%)
May 26, 2009 1.940 1.950 1.850 1.880 934,969 -0.08(-4.08%)
May 22, 2009 2.050 2.050 1.940 1.960 721,643 -0.02(-1.01%)
May 21, 2009 1.910 1.990 1.810 1.980 1,124,153 +0.11(+5.88%)
May 20, 2009 1.900 2.080 1.850 1.870 1,586,916 -0.03(-1.58%)
May 19, 2009 1.910 1.950 1.859 1.900 993,967 -0.08(-4.04%)
May 18, 2009 1.810 1.980 1.780 1.980 948,876 +0.21(+11.86%)
May 15, 2009 1.940 1.940 1.710 1.770 1,187,225 -0.13(-6.84%)
May 14, 2009 1.810 1.980 1.760 1.900 1,433,604 +0.02(+1.06%)
May 13, 2009 2.150 2.150 1.800 1.880 2,169,945 -0.27(-12.56%)
May 12, 2009 2.270 2.310 2.090 2.150 1,028,446 -0.02(-0.92%)
May 11, 2009 2.190 2.260 2.050 2.170 878,498 -0.05(-2.25%)
May 08, 2009 2.120 2.260 2.050 2.220 1,528,451 +0.14(+6.73%)
May 07, 2009 2.370 2.370 2.040 2.080 2,341,559 -0.22(-9.57%)
May 06, 2009 2.380 2.450 2.260 2.300 2,257,823 -0.06(-2.54%)
May 05, 2009 2.570 2.750 2.180 2.360 3,996,691 -0.09(-3.67%)
May 04, 2009 2.090 2.470 2.090 2.450 4,159,043 +0.46(+23.12%)
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.