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 31, 2012 1.390 1.390 1.350 1.350 283,121 -0.04(-2.88%)
Jul 30, 2012 1.380 1.400 1.380 1.390 282,470 +0.00(+0.00%)
Jul 27, 2012 1.380 1.390 1.360 1.390 458,471 +0.02(+1.46%)
Jul 26, 2012 1.370 1.390 1.330 1.370 648,277 +0.05(+3.40%)
Jul 25, 2012 1.330 1.340 1.300 1.325 189,343 +0.03(+2.32%)
Jul 24, 2012 1.330 1.340 1.280 1.295 271,902 -0.03(-1.89%)
Jul 23, 2012 1.330 1.330 1.280 1.320 511,952 -0.04(-2.94%)
Jul 20, 2012 1.350 1.360 1.330 1.360 231,820 -0.02(-1.81%)
Jul 19, 2012 1.330 1.391 1.330 1.385 497,986 +0.07(+5.73%)
Jul 18, 2012 1.350 1.360 1.310 1.310 197,915 -0.04(-2.96%)
Jul 17, 2012 1.340 1.360 1.300 1.350 369,499 +0.01(+0.75%)
Jul 16, 2012 1.350 1.360 1.330 1.340 121,363 -0.01(-0.74%)
Jul 13, 2012 1.340 1.420 1.320 1.350 581,244 +0.04(+3.05%)
Jul 12, 2012 1.350 1.350 1.300 1.310 409,331 -0.05(-3.68%)
Jul 11, 2012 1.360 1.381 1.330 1.360 233,444 +0.00(+0.00%)
Jul 10, 2012 1.400 1.425 1.340 1.360 509,451 -0.04(-2.86%)
Jul 09, 2012 1.480 1.480 1.400 1.400 486,063 -0.08(-5.41%)
Jul 06, 2012 1.400 1.500 1.370 1.480 831,060 +0.06(+4.23%)
Jul 05, 2012 1.400 1.475 1.350 1.420 1,318,842 +0.11(+8.40%)
Jul 03, 2012 1.230 1.320 1.230 1.310 477,870 +0.08(+6.50%)
Jul 02, 2012 1.280 1.300 1.220 1.230 1,187,213 -0.11(-8.21%)
Jun 29, 2012 1.350 1.350 1.310 1.340 608,160 +0.05(+3.88%)
Jun 28, 2012 1.300 1.300 1.270 1.290 871,140 -0.03(-2.27%)
Jun 27, 2012 1.330 1.340 1.299 1.320 674,710 +0.00(+0.00%)
Jun 26, 2012 1.310 1.340 1.290 1.320 349,292 +0.00(+0.00%)
Jun 25, 2012 1.350 1.370 1.300 1.320 750,629 -0.06(-4.35%)
Jun 22, 2012 1.410 1.430 1.350 1.380 1,041,707 -0.03(-2.13%)
Jun 21, 2012 1.480 1.490 1.380 1.410 678,945 -0.07(-4.73%)
Jun 20, 2012 1.480 1.520 1.470 1.480 666,873 -0.01(-0.67%)
Jun 19, 2012 1.480 1.510 1.470 1.490 311,557 +0.01(+0.68%)
Jun 18, 2012 1.400 1.500 1.400 1.480 517,167 +0.03(+2.07%)
Jun 15, 2012 1.400 1.460 1.400 1.450 446,049 +0.02(+1.40%)
Jun 14, 2012 1.450 1.470 1.400 1.430 727,443 -0.03(-2.05%)
Jun 13, 2012 1.460 1.500 1.440 1.460 339,702 -0.02(-1.35%)
Jun 12, 2012 1.490 1.500 1.460 1.480 257,079 +0.01(+0.68%)
Jun 11, 2012 1.520 1.550 1.460 1.470 378,487 -0.03(-2.00%)
Jun 08, 2012 1.480 1.530 1.480 1.500 258,416 -0.04(-2.60%)
Jun 07, 2012 1.560 1.590 1.470 1.540 510,370 +0.02(+1.32%)
Jun 06, 2012 1.500 1.570 1.470 1.520 473,482 +0.02(+1.33%)
Jun 05, 2012 1.440 1.510 1.410 1.500 484,327 +0.06(+4.17%)
Jun 04, 2012 1.430 1.450 1.410 1.440 308,498 +0.00(+0.01%)
Jun 01, 2012 1.420 1.450 1.400 1.440 824,786 -0.06(-4.01%)
May 31, 2012 1.530 1.550 1.450 1.500 703,228 -0.04(-2.60%)
May 30, 2012 1.570 1.590 1.540 1.540 435,958 -0.10(-6.38%)
May 29, 2012 1.630 1.710 1.620 1.645 710,590 +0.06(+4.11%)
May 25, 2012 1.620 1.630 1.560 1.580 587,463 -0.02(-1.25%)
May 24, 2012 1.490 1.600 1.490 1.600 728,353 +0.08(+5.26%)
May 23, 2012 1.350 1.520 1.350 1.520 686,264 +0.14(+10.14%)
May 22, 2012 1.430 1.490 1.380 1.380 612,333 -0.08(-5.48%)
May 21, 2012 1.420 1.490 1.420 1.460 527,570 +0.06(+4.29%)
May 18, 2012 1.350 1.470 1.350 1.400 905,330 +0.06(+4.48%)
May 17, 2012 1.330 1.380 1.330 1.340 504,738 -0.01(-0.74%)
May 16, 2012 1.400 1.420 1.340 1.350 976,423 -0.07(-4.93%)
May 15, 2012 1.510 1.520 1.400 1.420 754,189 -0.08(-5.65%)
May 14, 2012 1.520 1.550 1.480 1.505 1,058,759 -0.10(-5.94%)
May 11, 2012 1.640 1.680 1.570 1.600 634,801 -0.04(-2.44%)
May 10, 2012 1.570 1.660 1.570 1.640 620,473 +0.06(+3.80%)
May 09, 2012 1.560 1.590 1.550 1.580 617,032 -0.02(-1.25%)
May 08, 2012 1.670 1.680 1.560 1.600 1,135,629 -0.14(-8.05%)
May 07, 2012 1.740 1.760 1.700 1.740 386,321 -0.04(-2.25%)
May 04, 2012 1.840 1.840 1.760 1.780 505,469 -0.10(-5.32%)
May 03, 2012 1.940 1.980 1.850 1.880 666,660 -0.09(-4.57%)
May 02, 2012 1.860 1.980 1.840 1.970 834,363 +0.07(+3.68%)
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.