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 )

1.980 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2021 1.180 1.280 1.160 1.270 12,834,869 +0.09(+7.63%)
Aug 30, 2021 1.140 1.180 1.130 1.180 5,909,960 +0.05(+4.42%)
Aug 27, 2021 1.080 1.150 1.080 1.130 8,507,075 +0.05(+4.63%)
Aug 26, 2021 1.100 1.120 1.070 1.080 2,509,078 -0.02(-1.82%)
Aug 25, 2021 1.090 1.120 1.080 1.100 3,817,704 +0.02(+1.85%)
Aug 24, 2021 1.100 1.120 1.070 1.080 5,789,799 -0.02(-1.82%)
Aug 23, 2021 1.030 1.100 1.030 1.100 4,890,602 +0.07(+6.80%)
Aug 20, 2021 0.9900 1.030 0.9755 1.030 5,316,058 +0.05(+4.89%)
Aug 19, 2021 1.030 1.039 0.9783 0.9820 5,491,042 -0.05(-4.66%)
Aug 18, 2021 1.010 1.070 1.000 1.030 5,142,587 +0.02(+1.98%)
Aug 17, 2021 1.020 1.039 1.000 1.010 4,148,649 -0.02(-1.94%)
Aug 16, 2021 1.060 1.065 1.010 1.030 5,222,998 -0.04(-3.74%)
Aug 13, 2021 1.080 1.090 1.060 1.070 3,262,998 -0.02(-1.83%)
Aug 12, 2021 1.100 1.120 1.080 1.090 2,449,550 -0.02(-1.80%)
Aug 11, 2021 1.100 1.140 1.080 1.110 3,856,907 +0.00(+0.00%)
Aug 10, 2021 1.050 1.140 1.040 1.110 8,913,906 +0.07(+6.73%)
Aug 09, 2021 1.100 1.110 1.030 1.040 5,077,171 -0.06(-5.45%)
Aug 06, 2021 1.110 1.120 1.060 1.100 3,075,561 +0.00(+0.00%)
Aug 05, 2021 1.090 1.120 1.060 1.100 4,124,528 +0.02(+1.85%)
Aug 04, 2021 1.070 1.100 1.050 1.080 3,394,098 +0.00(+0.00%)
Aug 03, 2021 1.080 1.100 1.060 1.080 3,092,825 -0.01(-0.92%)
Aug 02, 2021 1.100 1.120 1.070 1.090 2,600,329 -0.01(-0.91%)
Jul 30, 2021 1.120 1.140 1.090 1.100 4,590,131 -0.05(-4.35%)
Jul 29, 2021 1.160 1.160 1.110 1.150 6,004,599 +0.01(+0.88%)
Jul 28, 2021 1.030 1.140 1.030 1.140 7,172,957 +0.10(+9.62%)
Jul 27, 2021 1.060 1.070 1.020 1.040 3,071,219 -0.03(-2.80%)
Jul 26, 2021 1.030 1.080 1.030 1.070 4,802,268 +0.04(+3.88%)
Jul 23, 2021 1.030 1.050 1.010 1.030 4,801,662 +0.00(+0.00%)
Jul 22, 2021 1.070 1.070 1.010 1.030 4,779,865 -0.02(-1.90%)
Jul 21, 2021 1.070 1.100 1.030 1.050 6,392,581 +0.03(+2.94%)
Jul 20, 2021 0.9410 1.050 0.9251 1.020 11,536,098 +0.09(+10.27%)
Jul 19, 2021 0.9800 0.9832 0.9155 0.9250 15,857,640 -0.07(-6.58%)
Jul 16, 2021 1.040 1.040 0.9826 0.9902 11,835,031 -0.03(-2.92%)
Jul 15, 2021 1.080 1.100 1.000 1.020 9,990,982 -0.08(-7.27%)
Jul 14, 2021 1.080 1.100 1.040 1.100 10,386,484 +0.02(+1.85%)
Jul 13, 2021 1.070 1.100 1.040 1.080 15,376,976 +0.02(+1.89%)
Jul 12, 2021 1.120 1.120 1.060 1.060 7,929,500 -0.07(-6.19%)
Jul 09, 2021 1.090 1.160 1.080 1.130 4,145,573 +0.05(+4.63%)
Jul 08, 2021 1.080 1.140 1.060 1.080 8,229,852 -0.07(-6.09%)
Jul 07, 2021 1.170 1.190 1.080 1.150 8,225,649 -0.01(-0.86%)
Jul 06, 2021 1.230 1.250 1.160 1.160 6,762,049 -0.07(-5.69%)
Jul 02, 2021 1.220 1.250 1.180 1.230 4,550,748 +0.01(+0.82%)
Jul 01, 2021 1.220 1.270 1.150 1.220 11,193,551 +0.03(+2.52%)
Jun 30, 2021 1.230 1.230 1.170 1.190 14,640,283 -0.03(-2.46%)
Jun 29, 2021 1.260 1.280 1.210 1.220 7,000,762 -0.03(-2.40%)
Jun 28, 2021 1.320 1.320 1.250 1.250 5,731,884 -0.07(-5.30%)
Jun 25, 2021 1.350 1.366 1.290 1.320 5,721,368 -0.03(-2.22%)
Jun 24, 2021 1.320 1.380 1.310 1.350 7,214,872 +0.04(+3.05%)
Jun 23, 2021 1.310 1.370 1.305 1.310 7,454,924 +0.00(+0.00%)
Jun 22, 2021 1.330 1.330 1.250 1.310 10,673,635 -0.01(-0.76%)
Jun 21, 2021 1.340 1.365 1.260 1.320 11,348,153 -0.04(-2.94%)
Jun 18, 2021 1.380 1.400 1.330 1.360 11,052,754 -0.03(-2.16%)
Jun 17, 2021 1.430 1.460 1.330 1.390 19,607,992 -0.11(-7.33%)
Jun 16, 2021 1.370 1.490 1.360 1.500 13,811,909 +0.08(+5.63%)
Jun 15, 2021 1.360 1.420 1.340 1.420 11,018,662 +0.05(+3.65%)
Jun 14, 2021 1.380 1.380 1.280 1.370 18,593,838 -0.04(-2.84%)
Jun 11, 2021 1.420 1.428 1.380 1.410 4,267,191 +0.00(+0.00%)
Jun 10, 2021 1.360 1.410 1.300 1.410 7,610,250 +0.09(+6.82%)
Jun 09, 2021 1.400 1.420 1.300 1.320 11,955,192 -0.08(-5.71%)
Jun 08, 2021 1.480 1.485 1.380 1.400 13,654,475 -0.04(-2.78%)
Jun 07, 2021 1.380 1.460 1.370 1.440 21,435,200 +0.07(+5.11%)
Jun 04, 2021 1.260 1.390 1.230 1.370 16,178,196 +0.09(+7.03%)
Jun 03, 2021 1.250 1.290 1.210 1.280 8,466,338 +0.02(+1.59%)
Jun 02, 2021 1.340 1.340 1.250 1.260 10,885,425 -0.06(-4.55%)
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.