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 )

2.190 +0.060 (+2.82%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Dec 31, 2014 0.9400 0.9300 0.9300 0.9300 712,100 -0.02(-2.11%)
Dec 30, 2014 0.9700 0.9700 0.9500 0.9500 1,610,281 -0.02(-1.91%)
Dec 29, 2014 0.9900 0.9900 0.9685 0.9685 382,422 +0.01(+0.56%)
Dec 26, 2014 0.9750 0.9900 0.9631 0.9631 323,579 -0.03(-2.72%)
Dec 24, 2014 1.000 0.9900 0.9900 0.9900 144,300 -0.01(-1.00%)
Dec 23, 2014 0.9791 1.000 0.9700 1.000 402,589 +0.00(+0.10%)
Dec 22, 2014 1.010 1.020 0.9725 0.9990 453,599 -0.00(-0.10%)
Dec 19, 2014 0.9900 1.020 0.9800 1.000 399,043 +0.02(+2.04%)
Dec 18, 2014 0.9800 1.020 0.9800 0.9800 482,681 +0.00(+0.41%)
Dec 17, 2014 0.9400 1.000 0.9200 0.9760 477,787 +0.03(+2.74%)
Dec 16, 2014 0.9500 0.9500 0.9200 0.9500 701,299 -0.02(-2.06%)
Dec 15, 2014 0.9600 0.9700 0.9300 0.9700 607,203 +0.01(+1.15%)
Dec 12, 2014 0.9500 0.9700 0.9500 0.9590 519,610 -0.02(-1.55%)
Dec 11, 2014 0.9450 0.9741 0.9450 0.9741 523,290 +0.02(+2.54%)
Dec 10, 2014 1.000 1.000 0.9500 0.9500 581,069 -0.04(-4.04%)
Dec 09, 2014 0.9700 0.9900 0.9650 0.9900 420,179 +0.00(+0.00%)
Dec 08, 2014 1.010 1.010 0.9600 0.9900 524,617 -0.01(-1.00%)
Dec 05, 2014 0.9800 1.010 0.9700 1.000 328,171 +0.02(+2.04%)
Dec 04, 2014 1.010 1.010 0.9800 0.9800 261,138 -0.02(-2.00%)
Dec 03, 2014 0.9700 1.000 0.9700 1.000 745,904 +0.02(+2.10%)
Dec 02, 2014 0.9800 1.000 0.9700 0.9794 611,005 -0.01(-1.07%)
Dec 01, 2014 1.010 1.020 0.9800 0.9900 718,939 -0.03(-2.94%)
Nov 28, 2014 1.050 1.060 1.010 1.020 631,831 -0.07(-6.42%)
Nov 26, 2014 1.100 1.090 1.090 1.090 354,400 -0.02(-1.80%)
Nov 25, 2014 1.120 1.130 1.100 1.110 354,799 -0.01(-1.33%)
Nov 24, 2014 1.170 1.170 1.100 1.125 702,159 -0.04(-3.85%)
Nov 21, 2014 1.200 1.220 1.160 1.170 538,542 +0.00(+0.00%)
Nov 20, 2014 1.130 1.170 1.130 1.170 326,066 +0.03(+2.63%)
Nov 19, 2014 1.220 1.220 1.130 1.140 793,525 -0.07(-5.79%)
Nov 18, 2014 1.190 1.220 1.190 1.210 934,540 +0.04(+3.42%)
Nov 17, 2014 1.200 1.210 1.170 1.170 874,386 -0.02(-1.68%)
Nov 14, 2014 1.145 1.190 1.120 1.190 795,631 +0.07(+6.25%)
Nov 13, 2014 1.170 1.190 1.110 1.120 589,744 -0.07(-5.88%)
Nov 12, 2014 1.190 1.200 1.160 1.190 683,337 +0.01(+0.85%)
Nov 11, 2014 1.210 1.230 1.160 1.180 782,999 -0.02(-1.67%)
Nov 10, 2014 1.150 1.230 1.150 1.200 2,326,980 +0.08(+7.14%)
Nov 07, 2014 0.9700 1.140 0.9200 1.120 2,680,274 +0.22(+24.44%)
Nov 06, 2014 0.9400 0.9400 0.9000 0.9000 1,130,038 -0.03(-3.16%)
Nov 05, 2014 0.9299 0.9400 0.9000 0.9294 851,181 +0.02(+2.17%)
Nov 04, 2014 0.9100 0.9200 0.9029 0.9097 518,314 -0.02(-2.18%)
Nov 03, 2014 0.9300 0.9400 0.9092 0.9300 984,003 -0.00(-0.05%)
Oct 31, 2014 0.9200 0.9400 0.9200 0.9305 382,633 -0.01(-1.01%)
Oct 30, 2014 0.9700 0.9700 0.9366 0.9400 481,062 -0.03(-2.81%)
Oct 29, 2014 0.9679 0.9800 0.9609 0.9672 226,772 +0.01(+0.54%)
Oct 28, 2014 0.9400 0.9740 0.9400 0.9620 467,983 +0.02(+2.26%)
Oct 27, 2014 0.9600 0.9600 0.9400 0.9407 321,798 -0.02(-2.01%)
Oct 24, 2014 1.000 1.000 0.9600 0.9600 539,166 -0.04(-3.59%)
Oct 23, 2014 0.9700 0.9977 0.9700 0.9957 351,505 +0.02(+1.60%)
Oct 22, 2014 1.010 1.010 0.9725 0.9800 613,856 -0.03(-2.97%)
Oct 21, 2014 1.030 1.040 1.020 1.010 410,509 -0.01(-0.98%)
Oct 20, 2014 0.9900 1.030 0.9900 1.020 502,763 +0.04(+3.56%)
Oct 17, 2014 0.9800 1.010 0.9699 0.9849 825,035 +0.02(+1.96%)
Oct 16, 2014 0.9140 0.9895 0.9000 0.9660 981,584 +0.05(+5.00%)
Oct 15, 2014 0.9700 0.9700 0.9200 0.9200 1,538,131 -0.05(-5.15%)
Oct 14, 2014 0.9600 0.9850 0.9495 0.9700 873,747 +0.00(+0.50%)
Oct 13, 2014 0.9817 0.9817 0.9610 0.9652 438,402 -0.02(-2.21%)
Oct 10, 2014 1.020 1.020 0.9705 0.9870 1,192,042 -0.02(-2.28%)
Oct 09, 2014 1.020 1.030 1.020 1.010 648,513 -0.01(-0.98%)
Oct 08, 2014 1.050 1.060 1.010 1.020 1,070,913 -0.04(-3.77%)
Oct 07, 2014 1.080 1.080 1.050 1.060 423,680 -0.02(-1.85%)
Oct 06, 2014 1.080 1.090 1.070 1.080 455,175 +0.02(+1.89%)
Oct 03, 2014 1.080 1.090 1.060 1.060 419,106 -0.02(-1.85%)
Oct 02, 2014 1.090 1.100 1.050 1.080 1,762,850 -0.01(-0.92%)
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.