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 )

2.140 +0.060 (+2.88%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 31, 2009 1.380 1.380 1.320 1.330 671,729 -0.06(-4.32%)
Aug 28, 2009 1.390 1.390 1.360 1.390 566,221 +0.00(+0.00%)
Aug 27, 2009 1.430 1.480 1.330 1.390 894,729 -0.02(-1.42%)
Aug 26, 2009 1.530 1.530 1.391 1.410 1,405,361 -0.06(-4.08%)
Aug 25, 2009 1.560 1.600 1.460 1.470 919,244 -0.11(-6.96%)
Aug 24, 2009 1.650 1.650 1.570 1.580 512,331 -0.04(-2.47%)
Aug 21, 2009 1.590 1.621 1.580 1.620 353,828 +0.04(+2.53%)
Aug 20, 2009 1.590 1.590 1.550 1.580 395,850 +0.03(+1.94%)
Aug 19, 2009 1.590 1.590 1.530 1.550 414,949 -0.01(-0.64%)
Aug 18, 2009 1.520 1.580 1.520 1.560 209,817 +0.03(+1.96%)
Aug 17, 2009 1.560 1.630 1.530 1.530 718,659 -0.11(-6.71%)
Aug 14, 2009 1.730 1.730 1.630 1.640 575,745 -0.02(-1.20%)
Aug 13, 2009 1.700 1.700 1.640 1.660 366,272 +0.02(+1.22%)
Aug 12, 2009 1.600 1.668 1.600 1.640 283,158 +0.01(+0.62%)
Aug 11, 2009 1.620 1.640 1.580 1.630 407,105 -0.02(-1.22%)
Aug 10, 2009 1.730 1.730 1.650 1.650 419,244 -0.04(-2.37%)
Aug 07, 2009 1.690 1.730 1.680 1.690 451,867 -0.03(-1.74%)
Aug 06, 2009 1.750 1.750 1.680 1.720 333,547 -0.01(-0.58%)
Aug 05, 2009 1.760 1.760 1.680 1.730 350,878 +0.04(+2.37%)
Aug 04, 2009 1.830 1.830 1.680 1.690 1,362,537 -0.07(-3.98%)
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.