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 )

2.130 +0.020 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Aug 31, 2010 1.400 1.400 1.350 1.360 376,830 -0.02(-1.45%)
Aug 30, 2010 1.370 1.400 1.360 1.380 554,795 +0.02(+1.47%)
Aug 27, 2010 1.360 1.400 1.350 1.360 387,699 -0.03(-2.16%)
Aug 26, 2010 1.400 1.420 1.380 1.390 272,116 +0.01(+0.72%)
Aug 25, 2010 1.330 1.400 1.320 1.380 422,507 +0.03(+2.22%)
Aug 24, 2010 1.340 1.360 1.320 1.350 353,321 -0.03(-2.17%)
Aug 23, 2010 1.430 1.440 1.380 1.380 319,511 -0.03(-2.13%)
Aug 20, 2010 1.410 1.430 1.380 1.410 515,710 -0.03(-2.08%)
Aug 19, 2010 1.470 1.500 1.440 1.440 404,175 -0.06(-4.00%)
Aug 18, 2010 1.450 1.510 1.440 1.500 547,886 +0.04(+2.74%)
Aug 17, 2010 1.450 1.470 1.410 1.460 414,416 +0.05(+3.55%)
Aug 16, 2010 1.390 1.430 1.360 1.410 261,330 +0.06(+4.44%)
Aug 13, 2010 1.350 1.420 1.340 1.350 357,746 -0.04(-2.88%)
Aug 12, 2010 1.380 1.430 1.380 1.390 267,766 -0.01(-0.71%)
Aug 11, 2010 1.470 1.490 1.400 1.400 831,324 -0.10(-6.67%)
Aug 10, 2010 1.470 1.510 1.470 1.500 375,104 -0.02(-1.32%)
Aug 09, 2010 1.590 1.590 1.500 1.520 512,268 +0.00(+0.00%)
Aug 06, 2010 1.520 1.560 1.480 1.520 405,112 +0.04(+2.70%)
Aug 05, 2010 1.490 1.520 1.470 1.480 343,345 -0.03(-1.99%)
Aug 04, 2010 1.570 1.570 1.500 1.510 430,469 -0.05(-3.21%)
Aug 03, 2010 1.510 1.570 1.510 1.560 500 +0.00(+0.00%)
Aug 02, 2010 1.560 1.580 1.530 1.560 402,018 +0.04(+2.63%)
Jul 30, 2010 1.520 1.530 1.460 1.520 338,881 +0.01(+0.66%)
Jul 29, 2010 1.550 1.550 1.460 1.510 651,498 -0.04(-2.58%)
Jul 28, 2010 1.550 1.620 1.500 1.550 1,524,996 +0.02(+1.31%)
Jul 27, 2010 1.320 1.530 1.320 1.530 500 +0.19(+14.18%)
Jul 26, 2010 1.250 1.370 1.250 1.340 824,583 +0.11(+8.94%)
Jul 23, 2010 1.220 1.240 1.200 1.230 723,426 +0.04(+3.36%)
Jul 22, 2010 1.150 1.200 1.150 1.190 506,436 +0.03(+2.59%)
Jul 21, 2010 1.180 1.180 1.140 1.160 253,410 -0.01(-0.85%)
Jul 20, 2010 1.150 1.180 1.100 1.170 624,262 +0.05(+4.46%)
Jul 19, 2010 1.170 1.170 1.120 1.120 497,848 -0.01(-0.88%)
Jul 16, 2010 1.130 1.200 1.130 1.130 345,398 -0.08(-6.61%)
Jul 15, 2010 1.210 1.230 1.190 1.210 510,600 +0.02(+1.68%)
Jul 14, 2010 1.170 1.190 1.170 1.190 185,453 +0.02(+1.71%)
Jul 13, 2010 1.150 1.180 1.150 1.170 489,867 +0.02(+1.74%)
Jul 12, 2010 1.150 1.180 1.130 1.150 278,261 -0.01(-0.86%)
Jul 09, 2010 1.160 1.210 1.150 1.160 237,039 -0.01(-0.85%)
Jul 08, 2010 1.150 1.190 1.130 1.170 295,411 +0.02(+1.74%)
Jul 07, 2010 1.130 1.150 1.080 1.150 415,801 +0.06(+5.50%)
Jul 06, 2010 1.120 1.140 1.090 1.090 360,835 -0.04(-3.54%)
Jul 02, 2010 1.130 1.190 1.120 1.130 257,059 +0.00(+0.00%)
Jul 01, 2010 1.180 1.200 1.130 1.130 384,688 -0.07(-5.83%)
Jun 30, 2010 1.210 1.230 1.180 1.200 265,551 -0.04(-3.23%)
Jun 29, 2010 1.250 1.260 1.190 1.240 443,460 -0.01(-0.80%)
Jun 25, 2010 1.250 1.270 1.230 1.250 165,565 +0.01(+0.81%)
Jun 24, 2010 1.270 1.270 1.240 1.240 197,484 -0.04(-3.13%)
Jun 23, 2010 1.290 1.290 1.230 1.280 354,500 +0.00(+0.00%)
Jun 22, 2010 1.310 1.340 1.260 1.280 314,869 -0.03(-2.29%)
Jun 21, 2010 1.380 1.380 1.310 1.310 133,902 -0.01(-0.76%)
Jun 18, 2010 1.320 1.380 1.320 1.320 198,248 -0.05(-3.65%)
Jun 17, 2010 1.300 1.370 1.300 1.370 278,856 +0.07(+5.38%)
Jun 16, 2010 1.300 1.330 1.300 1.300 1,874 -0.03(-2.26%)
Jun 15, 2010 1.290 1.330 1.290 1.330 176,897 +0.05(+3.91%)
Jun 14, 2010 1.300 1.330 1.280 1.280 346,663 -0.01(-0.78%)
Jun 11, 2010 1.300 1.320 1.280 1.290 174,744 -0.02(-1.53%)
Jun 10, 2010 1.330 1.340 1.300 1.310 300 -0.02(-1.50%)
Jun 09, 2010 1.300 1.330 1.290 1.330 342,644 +0.03(+2.31%)
Jun 08, 2010 1.320 1.340 1.300 1.300 1,500 -0.01(-0.76%)
Jun 07, 2010 1.330 1.331 1.270 1.310 354,449 -0.02(-1.50%)
Jun 04, 2010 1.330 1.360 1.310 1.330 250,913 -0.05(-3.62%)
Jun 03, 2010 1.350 1.390 1.330 1.380 419,277 +0.04(+2.99%)
Jun 02, 2010 1.290 1.350 1.290 1.340 238,153 +0.05(+3.88%)
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.