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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Oct 31, 2016 0.4070 0.4201 0.4023 0.4023 461,175 -0.02(-3.64%)
Oct 28, 2016 0.4276 0.4283 0.4100 0.4175 210,671 -0.01(-1.97%)
Oct 27, 2016 0.4210 0.4279 0.4200 0.4259 152,862 +0.00(+0.21%)
Oct 26, 2016 0.4240 0.4340 0.4201 0.4250 128,437 -0.00(-0.23%)
Oct 25, 2016 0.4302 0.4302 0.4248 0.4260 162,391 -0.00(-0.95%)
Oct 24, 2016 0.4371 0.4371 0.4233 0.4301 369,349 -0.01(-2.25%)
Oct 21, 2016 0.4302 0.4400 0.4256 0.4400 77,359 +0.01(+2.28%)
Oct 20, 2016 0.4255 0.4401 0.4255 0.4302 512,659 -0.00(-1.10%)
Oct 19, 2016 0.4453 0.4453 0.4256 0.4350 138,395 -0.01(-1.14%)
Oct 18, 2016 0.4380 0.4500 0.4300 0.4400 301,523 +0.02(+3.63%)
Oct 17, 2016 0.4400 0.4492 0.3950 0.4246 638,885 -0.01(-3.30%)
Oct 14, 2016 0.4450 0.4549 0.4390 0.4391 137,893 -0.01(-1.37%)
Oct 13, 2016 0.4433 0.4500 0.4430 0.4452 205,115 -0.00(-1.00%)
Oct 12, 2016 0.4510 0.4530 0.4423 0.4497 118,904 -0.00(-0.04%)
Oct 11, 2016 0.4527 0.4659 0.4450 0.4499 63,133 +0.01(+3.28%)
Oct 10, 2016 0.4520 0.4620 0.4110 0.4356 449,439 -0.03(-6.32%)
Oct 07, 2016 0.4593 0.4700 0.4500 0.4650 331,949 +0.01(+2.18%)
Oct 06, 2016 0.4500 0.4563 0.4451 0.4551 242,815 -0.00(-1.07%)
Oct 05, 2016 0.4530 0.4685 0.4446 0.4600 628,651 -0.00(-0.37%)
Oct 04, 2016 0.4600 0.4700 0.4535 0.4617 132,464 -0.01(-1.77%)
Oct 03, 2016 0.4630 0.4745 0.4599 0.4700 210,146 +0.00(+0.00%)
Sep 30, 2016 0.4636 0.4751 0.4550 0.4700 98,223 +0.01(+1.86%)
Sep 29, 2016 0.4650 0.4762 0.4614 0.4614 224,884 -0.01(-2.84%)
Sep 28, 2016 0.4771 0.4786 0.4650 0.4749 89,118 -0.00(-0.06%)
Sep 27, 2016 0.4600 0.4752 0.4579 0.4752 173,819 +0.01(+1.47%)
Sep 26, 2016 0.4810 0.4810 0.4610 0.4683 188,862 -0.01(-2.38%)
Sep 23, 2016 0.4823 0.4823 0.4696 0.4797 161,584 -0.00(-0.06%)
Sep 22, 2016 0.4820 0.4944 0.4750 0.4800 150,163 +0.00(+1.03%)
Sep 21, 2016 0.4725 0.4828 0.4650 0.4751 106,626 +0.00(+0.13%)
Sep 20, 2016 0.4700 0.4794 0.4609 0.4745 214,612 +0.01(+2.04%)
Sep 19, 2016 0.4800 0.4811 0.4623 0.4650 156,876 -0.00(-1.06%)
Sep 16, 2016 0.4740 0.4842 0.4673 0.4700 236,111 -0.01(-1.36%)
Sep 15, 2016 0.4900 0.4900 0.4745 0.4765 386,699 -0.01(-1.33%)
Sep 14, 2016 0.4800 0.5000 0.4800 0.4829 262,742 -0.02(-3.42%)
Sep 13, 2016 0.5100 0.5200 0.4900 0.5000 510,770 -0.02(-3.85%)
Sep 12, 2016 0.5100 0.5300 0.5100 0.5200 271,998 +0.01(+1.54%)
Sep 09, 2016 0.5200 0.5299 0.5120 0.5121 221,670 -0.02(-3.01%)
Sep 08, 2016 0.5251 0.5351 0.5205 0.5280 107,304 +0.00(+0.38%)
Sep 07, 2016 0.5300 0.5400 0.5272 0.5260 168,040 -0.00(-0.75%)
Sep 06, 2016 0.5100 0.5365 0.5100 0.5300 266,053 +0.01(+2.83%)
Sep 02, 2016 0.5000 0.5154 0.5154 0.5154 134,900 +0.01(+1.76%)
Sep 01, 2016 0.5000 0.5136 0.4943 0.5065 225,543 +0.01(+1.30%)
Aug 31, 2016 0.5004 0.5100 0.5000 0.5000 245,452 -0.01(-1.26%)
Aug 30, 2016 0.5030 0.5141 0.5000 0.5064 220,261 -0.00(-0.24%)
Aug 29, 2016 0.5100 0.5165 0.5050 0.5076 192,560 -0.00(-0.47%)
Aug 26, 2016 0.5100 0.5285 0.5060 0.5100 263,466 -0.01(-1.92%)
Aug 25, 2016 0.5206 0.5206 0.5083 0.5200 293,408 +0.01(+2.28%)
Aug 24, 2016 0.5161 0.5300 0.5081 0.5084 574,986 -0.01(-2.23%)
Aug 23, 2016 0.5247 0.5300 0.5200 0.5200 141,316 +0.00(+0.00%)
Aug 22, 2016 0.5300 0.5349 0.5200 0.5200 378,453 -0.00(-0.38%)
Aug 19, 2016 0.5393 0.5393 0.5200 0.5220 179,158 -0.01(-2.41%)
Aug 18, 2016 0.5349 0.5350 0.5248 0.5349 335,837 +0.01(+1.17%)
Aug 17, 2016 0.5300 0.5350 0.5254 0.5287 87,911 +0.01(+1.34%)
Aug 16, 2016 0.5300 0.5350 0.5217 0.5217 215,574 -0.00(-0.63%)
Aug 15, 2016 0.5258 0.5363 0.5242 0.5250 206,751 -0.00(-0.92%)
Aug 12, 2016 0.5307 0.5431 0.5200 0.5299 405,003 -0.00(-0.67%)
Aug 11, 2016 0.5042 0.5350 0.5042 0.5335 597,199 +0.02(+4.61%)
Aug 10, 2016 0.5001 0.5161 0.5001 0.5100 141,276 +0.00(+0.02%)
Aug 09, 2016 0.5200 0.5200 0.5001 0.5099 266,855 -0.01(-1.72%)
Aug 08, 2016 0.5000 0.5209 0.4919 0.5188 404,641 +0.02(+3.08%)
Aug 05, 2016 0.5100 0.5172 0.5000 0.5033 401,842 -0.00(-0.55%)
Aug 04, 2016 0.5300 0.5313 0.5005 0.5061 479,734 -0.02(-3.78%)
Aug 03, 2016 0.5170 0.5296 0.5101 0.5260 118,351 +0.01(+1.15%)
Aug 02, 2016 0.5200 0.5400 0.5167 0.5200 378,935 +0.01(+1.66%)
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.