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 )

2.115 +0.075 (+3.68%)
Streaming Delayed Price Updated: 11:37 AM 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 29, 2010 1.350 1.420 1.320 1.320 883,228 +0.02(+1.54%)
Jan 28, 2010 1.460 1.460 1.300 1.300 806,398 -0.10(-7.14%)
Jan 27, 2010 1.400 1.440 1.400 1.400 1,013,730 -0.02(-1.41%)
Jan 26, 2010 1.430 1.450 1.420 1.420 706,421 -0.03(-2.07%)
Jan 25, 2010 1.470 1.510 1.440 1.450 803,911 +0.02(+1.40%)
Jan 22, 2010 1.460 1.508 1.430 1.430 817,258 -0.05(-3.38%)
Jan 21, 2010 1.600 1.600 1.450 1.480 1,329,630 -0.12(-7.50%)
Jan 20, 2010 1.620 1.640 1.550 1.600 1,344,809 -0.03(-1.84%)
Jan 19, 2010 1.560 1.630 1.560 1.630 946,281 +0.11(+7.24%)
Jan 15, 2010 1.610 1.520 1.520 1.520 760,700 -0.08(-5.00%)
Jan 14, 2010 1.500 1.620 1.460 1.600 1,573,440 +0.11(+7.38%)
Jan 13, 2010 1.480 1.500 1.460 1.490 464,338 +0.03(+2.05%)
Jan 12, 2010 1.450 1.510 1.450 1.460 691,848 -0.02(-1.35%)
Jan 11, 2010 1.540 1.550 1.450 1.480 707,404 -0.01(-0.67%)
Jan 08, 2010 1.550 1.550 1.460 1.490 363,575 -0.01(-0.66%)
Jan 07, 2010 1.500 1.520 1.410 1.500 482,952 +0.03(+2.03%)
Jan 06, 2010 1.550 1.560 1.460 1.470 1,160,185 -0.03(-2.00%)
Jan 05, 2010 1.310 1.500 1.290 1.500 1,850,969 +0.21(+16.28%)
Jan 04, 2010 1.310 1.320 1.270 1.290 1,299,500 +0.02(+1.57%)
Dec 31, 2009 1.290 1.270 1.270 1.270 421,600 +0.04(+3.25%)
Dec 30, 2009 1.230 1.270 1.220 1.230 775,422 -0.03(-2.38%)
Dec 29, 2009 1.260 1.330 1.240 1.260 1,111,103 +0.02(+1.61%)
Dec 28, 2009 1.300 1.320 1.240 1.240 595,050 -0.08(-6.06%)
Dec 24, 2009 1.300 1.350 1.300 1.320 725,519 +0.03(+2.33%)
Dec 23, 2009 1.150 1.300 1.130 1.290 1,411,842 +0.16(+14.16%)
Dec 22, 2009 1.180 1.180 1.130 1.130 787,211 -0.03(-2.55%)
Dec 21, 2009 1.130 1.180 1.130 1.160 778,563 +0.01(+1.01%)
Dec 18, 2009 1.150 1.170 1.120 1.148 1,046,457 -0.03(-2.71%)
Dec 17, 2009 1.200 1.200 1.120 1.180 1,030,493 -0.09(-7.09%)
Dec 16, 2009 1.270 1.280 1.190 1.270 1,070,385 +0.02(+1.60%)
Dec 15, 2009 1.320 1.320 1.250 1.250 552,408 -0.06(-4.58%)
Dec 14, 2009 1.310 1.320 1.300 1.310 392,115 -0.01(-0.76%)
Dec 11, 2009 1.310 1.350 1.310 1.320 531,724 -0.01(-0.75%)
Dec 10, 2009 1.330 1.360 1.300 1.330 376,237 +0.00(+0.00%)
Dec 09, 2009 1.340 1.340 1.280 1.330 600,793 +0.00(+0.00%)
Dec 08, 2009 1.330 1.340 1.320 1.330 305,781 -0.01(-0.75%)
Dec 07, 2009 1.370 1.380 1.340 1.340 728,998 -0.03(-2.19%)
Dec 04, 2009 1.330 1.380 1.330 1.370 530,439 +0.02(+1.48%)
Dec 03, 2009 1.370 1.400 1.350 1.350 689,771 -0.03(-2.17%)
Dec 02, 2009 1.430 1.430 1.370 1.380 443,292 -0.02(-1.43%)
Dec 01, 2009 1.380 1.420 1.380 1.400 439,975 +0.01(+0.72%)
Nov 30, 2009 1.390 1.400 1.370 1.390 465,476 +0.00(+0.00%)
Nov 27, 2009 1.350 1.410 1.350 1.390 331,864 -0.04(-2.80%)
Nov 25, 2009 1.360 1.440 1.360 1.430 670,060 +0.06(+4.39%)
Nov 24, 2009 1.410 1.410 1.370 1.370 278,941 -0.03(-2.14%)
Nov 23, 2009 1.440 1.442 1.390 1.400 504,867 -0.02(-1.41%)
Nov 20, 2009 1.390 1.420 1.380 1.420 597,480 +0.05(+3.65%)
Nov 19, 2009 1.390 1.440 1.370 1.370 380,350 -0.07(-4.86%)
Nov 18, 2009 1.470 1.480 1.430 1.440 567,608 -0.01(-0.69%)
Nov 17, 2009 1.510 1.510 1.450 1.450 481,110 -0.03(-2.03%)
Nov 16, 2009 1.450 1.540 1.440 1.480 1,067,278 +0.05(+3.50%)
Nov 13, 2009 1.410 1.455 1.380 1.430 1,157,411 +0.03(+2.14%)
Nov 12, 2009 1.510 1.530 1.320 1.400 2,191,854 -0.15(-9.53%)
Nov 11, 2009 1.550 1.560 1.520 1.548 462,947 +0.03(+1.81%)
Nov 10, 2009 1.500 1.550 1.490 1.520 566,351 +0.03(+2.01%)
Nov 09, 2009 1.500 1.540 1.490 1.490 908,361 +0.03(+2.05%)
Nov 06, 2009 1.500 1.540 1.450 1.460 1,091,388 -0.06(-3.95%)
Nov 05, 2009 1.530 1.580 1.500 1.520 526,388 -0.01(-0.65%)
Nov 04, 2009 1.510 1.590 1.510 1.530 609,791 +0.01(+0.66%)
Nov 03, 2009 1.400 1.550 1.400 1.520 728,362 +0.07(+4.83%)
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.