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 )

2.110 +0.070 (+3.43%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Jan 31, 2014 1.410 1.410 1.370 1.370 718,518 -0.05(-3.52%)
Jan 30, 2014 1.390 1.430 1.360 1.420 1,406,259 +0.05(+3.65%)
Jan 29, 2014 1.400 1.410 1.360 1.370 699,496 -0.02(-1.44%)
Jan 28, 2014 1.350 1.400 1.340 1.390 1,106,195 +0.06(+4.51%)
Jan 27, 2014 1.330 1.360 1.290 1.330 1,774,195 +0.04(+3.10%)
Jan 24, 2014 1.330 1.360 1.290 1.290 2,741,486 -0.08(-5.84%)
Jan 23, 2014 1.400 1.420 1.350 1.370 1,352,814 -0.03(-2.14%)
Jan 22, 2014 1.400 1.460 1.340 1.400 3,330,953 +0.01(+0.72%)
Jan 21, 2014 1.330 1.450 1.330 1.390 3,844,543 +0.07(+5.30%)
Jan 17, 2014 1.300 1.320 1.320 1.320 1,303,800 +0.02(+1.54%)
Jan 16, 2014 1.320 1.350 1.300 1.300 1,584,951 +0.00(+0.00%)
Jan 15, 2014 1.230 1.330 1.220 1.300 2,791,726 +0.07(+5.69%)
Jan 14, 2014 1.210 1.250 1.210 1.230 2,034,861 +0.02(+1.65%)
Jan 13, 2014 1.200 1.230 1.190 1.210 1,083,017 +0.02(+1.68%)
Jan 10, 2014 1.190 1.210 1.180 1.190 775,459 +0.01(+0.85%)
Jan 09, 2014 1.220 1.220 1.170 1.180 981,549 -0.04(-3.28%)
Jan 08, 2014 1.170 1.220 1.170 1.220 817,058 +0.06(+5.17%)
Jan 07, 2014 1.170 1.180 1.160 1.160 724,433 +0.00(+0.00%)
Jan 06, 2014 1.180 1.180 1.160 1.160 656,082 -0.01(-0.85%)
Jan 03, 2014 1.180 1.200 1.160 1.170 800,020 -0.01(-0.85%)
Jan 02, 2014 1.220 1.230 1.180 1.180 699,811 -0.02(-1.67%)
Dec 31, 2013 1.240 1.200 1.200 1.200 881,600 -0.04(-3.23%)
Dec 30, 2013 1.220 1.260 1.220 1.240 1,144,082 +0.02(+1.64%)
Dec 27, 2013 1.200 1.220 1.160 1.220 1,672,387 -0.01(-0.81%)
Dec 26, 2013 1.180 1.240 1.170 1.230 2,385,231 +0.05(+4.24%)
Dec 24, 2013 1.180 1.190 1.170 1.180 521,923 +0.00(+0.00%)
Dec 23, 2013 1.140 1.180 1.140 1.180 747,737 +0.04(+3.51%)
Dec 20, 2013 1.150 1.160 1.140 1.140 808,871 -0.01(-0.87%)
Dec 19, 2013 1.150 1.180 1.140 1.150 845,886 -0.01(-0.86%)
Dec 18, 2013 1.170 1.170 1.140 1.160 434,786 +0.00(+0.00%)
Dec 17, 2013 1.140 1.160 1.120 1.160 935,954 +0.03(+2.65%)
Dec 16, 2013 1.130 1.140 1.120 1.130 673,919 +0.01(+0.89%)
Dec 13, 2013 1.130 1.130 1.120 1.120 399,307 -0.01(-0.88%)
Dec 12, 2013 1.140 1.140 1.110 1.130 936,902 +0.01(+0.89%)
Dec 11, 2013 1.150 1.150 1.110 1.120 932,520 -0.03(-2.61%)
Dec 10, 2013 1.090 1.160 1.080 1.150 1,189,299 +0.07(+6.48%)
Dec 09, 2013 1.120 1.130 1.080 1.080 902,670 -0.05(-4.42%)
Dec 06, 2013 1.090 1.130 1.090 1.130 414,245 +0.03(+2.73%)
Dec 05, 2013 1.110 1.110 1.090 1.100 241,266 +0.00(+0.00%)
Dec 04, 2013 1.080 1.100 1.070 1.100 498,357 +0.02(+1.85%)
Dec 03, 2013 1.090 1.100 1.070 1.080 652,089 -0.02(-1.82%)
Dec 02, 2013 1.130 1.160 1.100 1.100 719,670 -0.05(-4.35%)
Nov 29, 2013 1.150 1.160 1.140 1.150 234,872 +0.00(+0.00%)
Nov 27, 2013 1.180 1.180 1.150 1.150 443,144 +0.00(+0.00%)
Nov 26, 2013 1.170 1.180 1.150 1.150 1,160,055 -0.02(-1.71%)
Nov 25, 2013 1.160 1.190 1.150 1.170 1,014,953 +0.00(+0.00%)
Nov 22, 2013 1.100 1.180 1.100 1.170 1,425,587 +0.03(+2.63%)
Nov 21, 2013 1.090 1.140 1.080 1.140 770,834 +0.05(+4.59%)
Nov 20, 2013 1.080 1.130 1.080 1.090 1,372,478 +0.01(+0.93%)
Nov 19, 2013 1.070 1.090 1.070 1.080 286,824 +0.00(+0.00%)
Nov 18, 2013 1.090 1.090 1.080 1.080 221,572 -0.01(-0.92%)
Nov 15, 2013 1.080 1.100 1.080 1.090 342,660 +0.01(+0.93%)
Nov 14, 2013 1.090 1.120 1.070 1.080 1,628,230 +0.00(+0.00%)
Nov 12, 2013 1.090 1.090 1.070 1.080 422,850 -0.01(-0.92%)
Nov 11, 2013 1.090 1.100 1.080 1.090 235,988 -0.01(-0.91%)
Nov 08, 2013 1.090 1.100 1.080 1.100 415,530 +0.02(+1.85%)
Nov 07, 2013 1.100 1.100 1.080 1.080 548,356 -0.02(-1.82%)
Nov 06, 2013 1.080 1.100 1.070 1.100 668,640 +0.03(+2.80%)
Nov 05, 2013 1.090 1.090 1.060 1.070 829,695 +0.00(+0.00%)
Nov 04, 2013 1.070 1.090 1.050 1.070 544,070 +0.02(+1.90%)
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.