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 )

2.075 -0.065 (-3.04%)
Streaming Delayed Price Updated: 2:18 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 28, 2018 0.4600 0.4800 0.4550 0.4654 419,513 -0.01(-2.23%)
Feb 27, 2018 0.4900 0.4900 0.4600 0.4760 323,703 -0.01(-2.74%)
Feb 26, 2018 0.4979 0.4983 0.4865 0.4894 127,962 -0.01(-1.69%)
Feb 23, 2018 0.4747 0.4999 0.4709 0.4978 223,997 +0.02(+3.73%)
Feb 22, 2018 0.4700 0.4982 0.4699 0.4799 446,749 +0.00(+0.99%)
Feb 21, 2018 0.4900 0.4900 0.4712 0.4752 179,099 -0.01(-2.90%)
Feb 20, 2018 0.4900 0.4990 0.4704 0.4894 210,661 +0.01(+1.66%)
Feb 16, 2018 0.4814 0.4814 0.4814 0 -0.01(-3.00%)
Feb 15, 2018 0.5100 0.5100 0.4701 0.4963 312,978 -0.01(-1.33%)
Feb 14, 2018 0.4550 0.5059 0.4550 0.5030 413,263 +0.01(+2.69%)
Feb 13, 2018 0.4759 0.4900 0.4700 0.4898 325,602 +0.01(+2.02%)
Feb 12, 2018 0.4510 0.4925 0.4500 0.4801 636,290 +0.03(+6.57%)
Feb 09, 2018 0.4464 0.4554 0.4300 0.4505 1,819,997 +0.01(+1.83%)
Feb 08, 2018 0.4800 0.4800 0.4334 0.4424 962,496 -0.04(-7.68%)
Feb 07, 2018 0.4900 0.4900 0.4602 0.4792 366,801 +0.01(+1.27%)
Feb 06, 2018 0.4700 0.4754 0.4500 0.4732 594,846 +0.01(+1.28%)
Feb 05, 2018 0.4784 0.4799 0.4600 0.4672 364,899 +0.00(+0.17%)
Feb 02, 2018 0.5000 0.5000 0.4623 0.4664 643,629 -0.03(-6.36%)
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.