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%)
Streaming Delayed Price Updated: 3:07 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 (%)
Jul 29, 2016 0.5391 0.5400 0.5241 0.5272 932,660 -0.00(-0.53%)
Jul 28, 2016 0.5401 0.5500 0.5300 0.5300 149,626 -0.02(-2.75%)
Jul 27, 2016 0.5487 0.5500 0.5351 0.5450 349,105 +0.01(+0.93%)
Jul 26, 2016 0.5300 0.5480 0.5269 0.5400 389,250 +0.01(+1.89%)
Jul 25, 2016 0.5500 0.5537 0.5300 0.5300 192,010 -0.02(-3.64%)
Jul 22, 2016 0.5500 0.5563 0.5445 0.5500 89,929 -0.00(-0.25%)
Jul 21, 2016 0.5600 0.5600 0.5490 0.5514 85,199 -0.00(-0.04%)
Jul 20, 2016 0.5598 0.5599 0.5420 0.5516 72,424 +0.00(+0.24%)
Jul 19, 2016 0.5600 0.5628 0.5500 0.5503 172,165 -0.01(-1.42%)
Jul 18, 2016 0.5600 0.5667 0.5445 0.5582 138,271 -0.00(-0.34%)
Jul 15, 2016 0.5560 0.5630 0.5461 0.5601 111,510 +0.00(+0.70%)
Jul 14, 2016 0.5596 0.5643 0.5470 0.5562 206,278 +0.00(+0.11%)
Jul 13, 2016 0.5700 0.5800 0.5528 0.5556 225,445 -0.01(-2.49%)
Jul 12, 2016 0.5319 0.5778 0.5319 0.5698 468,491 +0.03(+5.79%)
Jul 11, 2016 0.5300 0.5400 0.5300 0.5386 356,085 +0.01(+1.34%)
Jul 08, 2016 0.5300 0.5500 0.5314 0.5315 364,571 -0.00(-0.90%)
Jul 07, 2016 0.5325 0.5450 0.5299 0.5363 204,275 -0.00(-0.69%)
Jul 06, 2016 0.5500 0.5500 0.5300 0.5400 364,741 -0.00(-0.17%)
Jul 05, 2016 0.5600 0.5654 0.5401 0.5409 162,506 -0.00(-0.84%)
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.