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 )

2.110 +0.070 (+3.43%)
Official Closing Price Updated: 6:30 PM EDT, May 2, 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 (%)
Jan 31, 2020 0.3539 0.3554 0.3210 0.3414 1,237,700 -0.01(-2.90%)
Jan 30, 2020 0.3540 0.3549 0.3366 0.3516 1,930,231 +0.00(+0.46%)
Jan 29, 2020 0.3750 0.3783 0.3500 0.3500 995,592 -0.03(-6.99%)
Jan 28, 2020 0.3836 0.3950 0.3610 0.3763 1,068,539 -0.01(-2.99%)
Jan 27, 2020 0.3900 0.3951 0.3729 0.3879 949,871 -0.00(-0.39%)
Jan 24, 2020 0.3900 0.3900 0.3810 0.3894 363,000 -0.00(-0.05%)
Jan 23, 2020 0.3942 0.3950 0.3808 0.3896 335,087 -0.00(-1.17%)
Jan 22, 2020 0.4000 0.4000 0.3871 0.3942 362,227 -0.00(-0.45%)
Jan 21, 2020 0.3909 0.3960 0.3871 0.3960 469,179 -0.00(-0.15%)
Jan 17, 2020 0.4000 0.4049 0.3903 0.3966 170,200 -0.00(-0.85%)
Jan 16, 2020 0.4000 0.4000 0.3900 0.4000 166,294 +0.01(+1.78%)
Jan 15, 2020 0.4000 0.4065 0.3930 0.3930 494,872 -0.01(-1.55%)
Jan 14, 2020 0.4000 0.4056 0.3971 0.3992 301,142 -0.00(-0.72%)
Jan 13, 2020 0.4090 0.4173 0.4002 0.4021 182,510 -0.01(-2.52%)
Jan 10, 2020 0.4067 0.4158 0.4052 0.4125 408,900 +0.00(+0.22%)
Jan 09, 2020 0.3972 0.4143 0.3972 0.4116 375,286 +0.00(+0.39%)
Jan 08, 2020 0.4000 0.4100 0.4000 0.4100 343,585 +0.01(+2.22%)
Jan 07, 2020 0.4040 0.4154 0.4011 0.4011 224,162 -0.01(-1.55%)
Jan 06, 2020 0.4040 0.4100 0.4040 0.4074 204,928 -0.00(-0.44%)
Jan 03, 2020 0.4100 0.4174 0.4060 0.4092 163,800 -0.00(-0.75%)
Jan 02, 2020 0.4113 0.4200 0.4065 0.4123 168,257 -0.00(-0.65%)
Dec 31, 2019 0.4161 0.4225 0.4048 0.4150 809,000 +0.00(+1.02%)
Dec 30, 2019 0.4100 0.4225 0.4100 0.4108 483,246 +0.00(+0.07%)
Dec 27, 2019 0.4120 0.4200 0.4039 0.4105 378,400 +0.00(+0.51%)
Dec 26, 2019 0.4110 0.4160 0.4020 0.4084 189,556 -0.00(-0.39%)
Dec 24, 2019 0.4000 0.4129 0.3950 0.4100 242,600 +0.01(+2.55%)
Dec 23, 2019 0.4000 0.4098 0.3869 0.3998 1,002,718 +0.00(+1.22%)
Dec 20, 2019 0.4050 0.4102 0.3950 0.3950 710,400 -0.01(-3.59%)
Dec 19, 2019 0.4200 0.4200 0.4000 0.4097 442,659 +0.01(+1.51%)
Dec 18, 2019 0.4100 0.4194 0.4001 0.4036 345,772 -0.01(-1.56%)
Dec 17, 2019 0.4000 0.4200 0.4000 0.4100 487,992 +0.00(+0.24%)
Dec 16, 2019 0.4000 0.4119 0.4000 0.4090 350,268 -0.00(-0.46%)
Dec 13, 2019 0.4000 0.4109 0.3840 0.4109 1,075,500 +0.01(+2.72%)
Dec 12, 2019 0.4000 0.4100 0.4000 0.4000 498,775 -0.00(-1.21%)
Dec 11, 2019 0.4000 0.4049 0.3960 0.4049 264,786 +0.00(+1.22%)
Dec 10, 2019 0.4100 0.4100 0.4000 0.4000 1,175,624 -0.01(-2.61%)
Dec 09, 2019 0.4250 0.4250 0.4081 0.4107 378,568 -0.01(-2.56%)
Dec 06, 2019 0.4100 0.4240 0.4100 0.4215 398,800 +0.01(+2.80%)
Dec 05, 2019 0.4200 0.4300 0.4100 0.4100 571,602 -0.01(-2.38%)
Dec 04, 2019 0.4200 0.4200 0.4150 0.4200 225,426 +0.00(+0.60%)
Dec 03, 2019 0.4169 0.4240 0.4122 0.4175 147,295 -0.00(-0.57%)
Dec 02, 2019 0.4200 0.4340 0.4011 0.4199 719,819 -0.01(-2.35%)
Nov 29, 2019 0.4372 0.4372 0.4200 0.4300 475,900 -0.01(-1.65%)
Nov 27, 2019 0.4250 0.4373 0.4209 0.4372 148,500 +0.01(+1.72%)
Nov 26, 2019 0.4205 0.4400 0.4200 0.4298 662,823 -0.01(-2.32%)
Nov 25, 2019 0.4400 0.4400 0.4300 0.4400 151,097 -0.00(-1.03%)
Nov 22, 2019 0.4300 0.4452 0.4262 0.4446 387,000 +0.02(+3.88%)
Nov 21, 2019 0.4450 0.4490 0.4208 0.4280 404,142 -0.02(-3.63%)
Nov 20, 2019 0.4300 0.4492 0.4295 0.4441 158,077 +0.01(+1.51%)
Nov 19, 2019 0.4387 0.4436 0.4294 0.4375 505,581 -0.00(-0.27%)
Nov 18, 2019 0.4450 0.4500 0.4387 0.4387 326,930 -0.01(-1.64%)
Nov 15, 2019 0.4500 0.4563 0.4400 0.4460 99,400 -0.01(-2.30%)
Nov 14, 2019 0.4460 0.4590 0.4420 0.4565 102,322 +0.01(+1.56%)
Nov 13, 2019 0.4451 0.4495 0.4443 0.4495 105,472 +0.00(+0.51%)
Nov 12, 2019 0.4510 0.4596 0.4400 0.4472 306,019 -0.00(-0.62%)
Nov 11, 2019 0.4600 0.4700 0.4500 0.4500 69,311 -0.01(-2.17%)
Nov 08, 2019 0.4601 0.4743 0.4585 0.4600 117,900 -0.00(-0.24%)
Nov 07, 2019 0.4700 0.4799 0.4602 0.4611 200,892 -0.01(-1.89%)
Nov 06, 2019 0.4800 0.4804 0.4621 0.4700 94,741 -0.00(-0.25%)
Nov 05, 2019 0.4700 0.4790 0.4638 0.4712 192,042 +0.00(+0.23%)
Nov 04, 2019 0.4600 0.4799 0.4554 0.4701 288,334 +0.01(+3.27%)
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.