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 )

2.030 +0.060 (+3.05%)
Official Closing Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2009 1.650 1.750 1.580 1.620 1,063,435 -0.06(-3.57%)
Jun 29, 2009 1.730 1.730 1.640 1.680 520,410 +0.04(+2.44%)
Jun 26, 2009 1.670 1.730 1.640 1.640 576,432 -0.05(-2.96%)
Jun 25, 2009 1.640 1.700 1.630 1.690 536,025 +0.05(+3.05%)
Jun 24, 2009 1.580 1.650 1.540 1.640 639,934 +0.09(+5.81%)
Jun 23, 2009 1.550 1.600 1.440 1.550 672,375 +0.00(+0.01%)
Jun 22, 2009 1.720 1.720 1.480 1.550 1,073,283 -0.14(-8.29%)
Jun 19, 2009 1.760 1.760 1.670 1.690 497,142 +0.03(+1.81%)
Jun 18, 2009 1.780 1.780 1.660 1.660 1,022,886 -0.12(-6.74%)
Jun 17, 2009 1.600 1.780 1.450 1.780 1,834,718 +0.16(+9.88%)
Jun 16, 2009 1.790 1.810 1.590 1.620 1,905,124 -0.16(-8.99%)
Jun 15, 2009 1.810 1.810 1.660 1.780 1,222,442 -0.03(-1.66%)
Jun 12, 2009 1.870 1.870 1.810 1.810 446,077 -0.05(-2.69%)
Jun 11, 2009 1.850 1.890 1.830 1.860 729,928 +0.02(+1.09%)
Jun 10, 2009 1.890 1.890 1.820 1.840 537,511 -0.01(-0.47%)
Jun 09, 2009 1.850 1.880 1.820 1.849 1,052,103 +0.02(+1.02%)
Jun 08, 2009 1.820 1.860 1.790 1.830 925,397 -0.01(-0.54%)
Jun 05, 2009 1.990 1.990 1.830 1.840 935,546 -0.13(-6.60%)
Jun 04, 2009 1.840 1.970 1.840 1.970 833,997 +0.12(+6.49%)
Jun 03, 2009 1.980 1.980 1.830 1.850 2,288,614 -0.14(-7.04%)
Jun 02, 2009 2.020 2.020 1.891 1.990 1,384,017 +0.02(+1.02%)
Jun 01, 2009 1.990 2.050 1.940 1.970 2,801,146 +0.06(+3.14%)
May 29, 2009 1.880 1.970 1.880 1.910 3,065,182 +0.05(+2.69%)
May 28, 2009 1.830 1.880 1.790 1.860 890,457 +0.04(+2.20%)
May 27, 2009 1.920 1.920 1.780 1.820 1,049,413 -0.06(-3.19%)
May 26, 2009 1.940 1.950 1.850 1.880 934,969 -0.08(-4.08%)
May 22, 2009 2.050 2.050 1.940 1.960 721,643 -0.02(-1.01%)
May 21, 2009 1.910 1.990 1.810 1.980 1,124,153 +0.11(+5.88%)
May 20, 2009 1.900 2.080 1.850 1.870 1,586,916 -0.03(-1.58%)
May 19, 2009 1.910 1.950 1.859 1.900 993,967 -0.08(-4.04%)
May 18, 2009 1.810 1.980 1.780 1.980 948,876 +0.21(+11.86%)
May 15, 2009 1.940 1.940 1.710 1.770 1,187,225 -0.13(-6.84%)
May 14, 2009 1.810 1.980 1.760 1.900 1,433,604 +0.02(+1.06%)
May 13, 2009 2.150 2.150 1.800 1.880 2,169,945 -0.27(-12.56%)
May 12, 2009 2.270 2.310 2.090 2.150 1,028,446 -0.02(-0.92%)
May 11, 2009 2.190 2.260 2.050 2.170 878,498 -0.05(-2.25%)
May 08, 2009 2.120 2.260 2.050 2.220 1,528,451 +0.14(+6.73%)
May 07, 2009 2.370 2.370 2.040 2.080 2,341,559 -0.22(-9.57%)
May 06, 2009 2.380 2.450 2.260 2.300 2,257,823 -0.06(-2.54%)
May 05, 2009 2.570 2.750 2.180 2.360 3,996,691 -0.09(-3.67%)
May 04, 2009 2.090 2.470 2.090 2.450 4,159,043 +0.46(+23.12%)
May 01, 2009 2.030 2.050 1.870 1.990 2,194,899 +0.12(+6.42%)
Apr 30, 2009 1.800 2.080 1.770 1.870 3,954,699 +0.19(+11.31%)
Apr 29, 2009 1.440 1.720 1.420 1.680 3,143,870 +0.31(+22.63%)
Apr 28, 2009 1.460 1.460 1.350 1.370 1,059,994 -0.04(-2.84%)
Apr 27, 2009 1.600 1.600 1.400 1.410 2,275,517 -0.07(-4.73%)
Apr 24, 2009 1.390 1.500 1.350 1.480 1,087,274 +0.14(+10.45%)
Apr 23, 2009 1.210 1.410 1.200 1.340 996,308 +0.16(+13.56%)
Apr 22, 2009 1.070 1.220 1.070 1.180 490,992 +0.08(+7.27%)
Apr 21, 2009 1.100 1.150 1.070 1.100 459,120 +0.00(+0.00%)
Apr 20, 2009 1.110 1.160 1.070 1.100 536,862 -0.08(-6.78%)
Apr 17, 2009 1.090 1.250 1.090 1.180 1,094,649 +0.00(+0.00%)
Apr 16, 2009 1.300 1.300 1.120 1.180 743,556 -0.05(-4.07%)
Apr 15, 2009 1.320 1.350 1.210 1.230 974,083 -0.02(-1.60%)
Apr 14, 2009 1.100 1.290 1.100 1.250 2,172,504 +0.19(+17.92%)
Apr 13, 2009 0.9500 1.100 0.9500 1.060 1,617,587 +0.11(+11.04%)
Apr 09, 2009 0.9400 0.9700 0.9400 0.9546 470,815 +0.02(+2.65%)
Apr 08, 2009 0.8700 0.9300 0.8113 0.9300 444,090 +0.03(+3.33%)
Apr 07, 2009 1.000 1.000 0.8820 0.9000 660,543 -0.09(-9.09%)
Apr 06, 2009 0.8000 0.9900 0.7800 0.9900 1,149,831 +0.21(+26.92%)
Apr 03, 2009 0.7500 0.8099 0.7220 0.7800 856,451 +0.04(+5.55%)
Apr 02, 2009 0.7095 0.7400 0.6777 0.7390 580,509 +0.06(+9.05%)
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.