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 )

1.980 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2012 1.290 1.305 1.260 1.300 620,740 +0.00(+0.00%)
Oct 26, 2012 1.280 1.300 1.300 1.300 601,800 +0.02(+1.56%)
Oct 25, 2012 1.300 1.340 1.270 1.280 738,841 -0.02(-1.54%)
Oct 24, 2012 1.340 1.340 1.300 1.300 424,769 -0.04(-2.99%)
Oct 23, 2012 1.330 1.340 1.310 1.340 564,789 +0.00(+0.00%)
Oct 19, 2012 1.360 1.370 1.340 1.340 376,107 -0.04(-2.90%)
Oct 18, 2012 1.370 1.390 1.360 1.380 376,356 +0.01(+0.73%)
Oct 17, 2012 1.400 1.400 1.360 1.370 348,999 -0.01(-0.72%)
Oct 16, 2012 1.360 1.390 1.330 1.380 433,356 +0.04(+2.99%)
Oct 15, 2012 1.370 1.380 1.340 1.340 487,928 -0.04(-2.90%)
Oct 12, 2012 1.360 1.380 1.350 1.380 554,090 +0.03(+2.22%)
Oct 11, 2012 1.350 1.370 1.330 1.350 697,259 +0.00(+0.00%)
Oct 10, 2012 1.370 1.410 1.350 1.350 700,188 -0.01(-0.74%)
Oct 09, 2012 1.420 1.430 1.360 1.360 880,363 -0.05(-3.55%)
Oct 08, 2012 1.420 1.430 1.400 1.410 431,419 -0.01(-0.70%)
Oct 05, 2012 1.470 1.500 1.410 1.420 1,038,731 -0.03(-2.07%)
Oct 04, 2012 1.440 1.470 1.440 1.450 319,674 +0.01(+0.69%)
Oct 03, 2012 1.450 1.470 1.440 1.440 330,610 -0.02(-1.37%)
Oct 02, 2012 1.500 1.500 1.460 1.460 332,256 -0.03(-2.01%)
Oct 01, 2012 1.510 1.520 1.470 1.490 547,676 +0.00(+0.00%)
Sep 28, 2012 1.440 1.490 1.440 1.490 505,543 +0.05(+3.47%)
Sep 27, 2012 1.470 1.510 1.430 1.440 1,040,763 +0.00(+0.00%)
Sep 26, 2012 1.480 1.500 1.410 1.440 1,550,237 -0.04(-2.70%)
Sep 25, 2012 1.520 1.550 1.460 1.480 2,082,338 -0.05(-3.27%)
Sep 24, 2012 1.560 1.600 1.520 1.530 992,150 -0.06(-3.77%)
Sep 21, 2012 1.640 1.640 1.570 1.590 906,185 -0.01(-0.63%)
Sep 20, 2012 1.630 1.640 1.550 1.600 1,745,067 -0.06(-3.61%)
Sep 19, 2012 1.670 1.700 1.600 1.660 2,592,596 -0.06(-3.49%)
Sep 18, 2012 1.450 1.720 1.440 1.720 13,826,485 +0.27(+18.62%)
Sep 17, 2012 1.460 1.470 1.430 1.450 279,069 -0.01(-0.68%)
Sep 14, 2012 1.450 1.490 1.449 1.460 746,554 +0.03(+2.10%)
Sep 13, 2012 1.420 1.450 1.415 1.430 714,249 +0.01(+0.70%)
Sep 12, 2012 1.430 1.450 1.420 1.420 216,081 -0.01(-0.70%)
Sep 11, 2012 1.420 1.440 1.420 1.430 124,993 +0.00(+0.00%)
Sep 10, 2012 1.430 1.450 1.420 1.430 283,437 -0.02(-1.38%)
Sep 07, 2012 1.420 1.460 1.410 1.450 711,576 +0.04(+2.84%)
Sep 06, 2012 1.410 1.430 1.400 1.410 275,026 -0.01(-0.70%)
Sep 05, 2012 1.400 1.420 1.390 1.420 139,455 +0.01(+0.71%)
Sep 04, 2012 1.390 1.432 1.380 1.410 442,654 +0.01(+0.71%)
Aug 31, 2012 1.390 1.410 1.380 1.400 418,869 +0.01(+0.72%)
Aug 30, 2012 1.400 1.408 1.380 1.390 226,208 +0.00(+0.00%)
Aug 29, 2012 1.400 1.419 1.390 1.390 213,793 -0.02(-1.42%)
Aug 27, 2012 1.420 1.440 1.360 1.410 505,189 -0.02(-1.40%)
Aug 24, 2012 1.420 1.450 1.420 1.430 330,781 +0.00(+0.00%)
Aug 23, 2012 1.440 1.460 1.420 1.430 379,958 -0.01(-0.69%)
Aug 22, 2012 1.390 1.460 1.390 1.440 330,999 +0.02(+1.41%)
Aug 21, 2012 1.440 1.460 1.410 1.420 432,767 +0.01(+0.71%)
Aug 20, 2012 1.440 1.460 1.410 1.410 363,625 -0.05(-3.42%)
Aug 17, 2012 1.450 1.500 1.440 1.460 559,101 +0.02(+1.39%)
Aug 16, 2012 1.380 1.440 1.380 1.440 1,064,955 +0.05(+3.60%)
Aug 15, 2012 1.330 1.400 1.330 1.390 991,993 +0.05(+3.73%)
Aug 14, 2012 1.320 1.360 1.310 1.340 390,095 +0.03(+2.29%)
Aug 13, 2012 1.320 1.330 1.310 1.310 182,521 -0.02(-1.50%)
Aug 10, 2012 1.310 1.340 1.300 1.330 200,791 +0.01(+0.76%)
Aug 09, 2012 1.310 1.340 1.310 1.320 236,742 +0.00(+0.00%)
Aug 08, 2012 1.330 1.350 1.310 1.320 322,753 -0.03(-2.22%)
Aug 07, 2012 1.330 1.360 1.300 1.350 546,487 +0.05(+3.85%)
Aug 06, 2012 1.280 1.310 1.280 1.300 290,202 +0.00(+0.00%)
Aug 03, 2012 1.340 1.340 1.280 1.300 509,830 +0.01(+0.78%)
Aug 02, 2012 1.300 1.310 1.290 1.290 404,974 -0.02(-1.53%)
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.