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: 8:00 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 (%)
Jul 29, 2011 2.010 2.110 1.970 2.110 1,362,298 +0.10(+4.98%)
Jul 28, 2011 2.010 2.140 1.980 2.010 1,773,052 -0.01(-0.50%)
Jul 27, 2011 2.150 2.150 2.010 2.020 2,065,459 -0.12(-5.61%)
Jul 26, 2011 2.100 2.170 2.030 2.140 2,036,710 +0.04(+1.90%)
Jul 25, 2011 2.140 2.200 2.080 2.100 4,191,528 -0.05(-2.33%)
Jul 22, 2011 1.970 2.170 1.960 2.150 4,631,228 +0.19(+9.69%)
Jul 21, 2011 1.900 1.990 1.890 1.960 1,376,236 +0.07(+3.70%)
Jul 20, 2011 1.910 1.920 1.840 1.890 644,789 -0.01(-0.53%)
Jul 19, 2011 1.890 1.910 1.870 1.900 694,140 +0.03(+1.60%)
Jul 18, 2011 1.870 1.920 1.830 1.870 1,235,994 -0.04(-2.09%)
Jul 15, 2011 1.870 1.920 1.850 1.910 1,229,176 +0.05(+2.69%)
Jul 14, 2011 1.900 1.970 1.860 1.860 1,289,916 -0.01(-0.53%)
Jul 13, 2011 1.890 1.950 1.870 1.870 966,080 -0.01(-0.53%)
Jul 12, 2011 1.810 1.880 1.800 1.880 586,464 +0.03(+1.62%)
Jul 11, 2011 1.900 1.950 1.830 1.850 1,212,646 -0.11(-5.61%)
Jul 08, 2011 2.010 2.010 1.930 1.960 1,776,652 -0.07(-3.45%)
Jul 07, 2011 2.010 2.030 1.990 2.030 2,792,953 +0.05(+2.53%)
Jul 06, 2011 1.940 2.000 1.900 1.980 1,348,686 +0.01(+0.51%)
Jul 05, 2011 2.010 2.030 1.900 1.970 1,803,593 +0.12(+6.49%)
Jul 01, 2011 1.920 1.960 1.820 1.850 1,972,689 -0.07(-3.65%)
Jun 30, 2011 1.740 1.920 1.720 1.920 2,082,044 +0.17(+9.71%)
Jun 29, 2011 1.700 1.750 1.680 1.750 1,673,857 +0.07(+4.17%)
Jun 28, 2011 1.710 1.740 1.630 1.680 2,440,345 -0.07(-4.00%)
Jun 27, 2011 1.780 1.780 1.700 1.750 1,290,871 -0.05(-2.78%)
Jun 24, 2011 1.840 1.850 1.765 1.800 932,331 -0.04(-2.17%)
Jun 23, 2011 1.740 1.840 1.730 1.840 944,749 +0.04(+2.22%)
Jun 22, 2011 1.790 1.850 1.760 1.800 1,179,697 +0.03(+1.69%)
Jun 21, 2011 1.730 1.810 1.730 1.770 902,886 +0.07(+4.12%)
Jun 20, 2011 1.732 1.740 1.690 1.700 1,279,704 -0.11(-6.08%)
Jun 17, 2011 1.730 1.830 1.700 1.810 1,612,066 +0.08(+4.62%)
Jun 16, 2011 1.740 1.790 1.730 1.730 864,584 -0.04(-2.26%)
Jun 15, 2011 1.820 1.820 1.750 1.770 1,114,571 -0.08(-4.32%)
Jun 14, 2011 1.750 1.855 1.750 1.850 1,264,987 +0.10(+5.71%)
Jun 13, 2011 1.790 1.830 1.730 1.750 2,264,357 -0.05(-2.78%)
Jun 10, 2011 1.910 1.910 1.780 1.800 1,832,545 -0.08(-4.26%)
Jun 09, 2011 1.820 1.890 1.790 1.880 1,457,426 +0.05(+2.73%)
Jun 08, 2011 1.980 2.001 1.770 1.830 4,965,921 -0.18(-8.96%)
Jun 07, 2011 2.040 2.060 2.000 2.010 946,097 -0.02(-0.99%)
Jun 06, 2011 2.110 2.141 2.010 2.030 1,474,542 -0.09(-4.25%)
Jun 03, 2011 2.150 2.170 2.100 2.120 1,472,393 +0.00(+0.00%)
May 24, 2011 2.030 2.150 2.010 2.120 1,731,389 +0.11(+5.47%)
May 23, 2011 1.990 2.030 1.960 2.010 573,112 -0.02(-0.99%)
May 20, 2011 2.050 2.050 1.970 2.030 1,882,596 -0.05(-2.40%)
May 19, 2011 2.130 2.140 2.050 2.080 808,145 -0.03(-1.42%)
May 18, 2011 2.010 2.110 1.990 2.110 1,717,575 +0.11(+5.50%)
May 17, 2011 1.990 2.030 1.990 2.000 2,582,327 -0.02(-0.99%)
May 16, 2011 2.140 2.140 2.000 2.020 2,048,841 -0.12(-5.61%)
May 13, 2011 2.170 2.170 2.110 2.140 1,146,148 +0.03(+1.42%)
May 12, 2011 2.150 2.150 2.110 2.110 2,320,350 -0.05(-2.31%)
May 11, 2011 2.260 2.260 2.136 2.160 2,472,467 -0.08(-3.57%)
May 10, 2011 2.230 2.270 2.210 2.240 1,149,455 +0.01(+0.45%)
May 09, 2011 2.180 2.250 2.170 2.230 2,639,695 +0.07(+3.24%)
May 06, 2011 2.175 2.250 2.150 2.160 1,544,804 -0.02(-0.92%)
May 05, 2011 2.260 2.290 2.130 2.180 2,705,802 -0.14(-6.03%)
May 04, 2011 2.330 2.340 2.260 2.320 1,810,255 -0.03(-1.28%)
May 03, 2011 2.320 2.440 2.300 2.350 2,491,039 +0.00(+0.00%)
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.