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 )

2.070 -0.070 (-3.27%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 30, 2013 1.150 1.180 1.150 1.160 501,242 +0.01(+0.87%)
Aug 29, 2013 1.170 1.170 1.150 1.150 846,651 -0.02(-1.71%)
Aug 28, 2013 1.170 1.180 1.160 1.170 753,442 +0.00(+0.00%)
Aug 27, 2013 1.180 1.190 1.170 1.170 592,125 +0.00(+0.00%)
Aug 26, 2013 1.200 1.210 1.170 1.170 710,493 -0.03(-2.50%)
Aug 23, 2013 1.180 1.200 1.180 1.200 505,194 +0.03(+2.56%)
Aug 22, 2013 1.170 1.190 1.170 1.170 307,258 +0.00(+0.00%)
Aug 21, 2013 1.190 1.190 1.160 1.170 1,182,969 -0.03(-2.50%)
Aug 20, 2013 1.180 1.200 1.170 1.200 908,739 +0.02(+1.69%)
Aug 19, 2013 1.200 1.210 1.180 1.180 485,528 -0.02(-1.67%)
Aug 16, 2013 1.210 1.230 1.200 1.200 356,337 -0.02(-1.64%)
Aug 15, 2013 1.220 1.230 1.200 1.220 446,431 -0.01(-0.81%)
Aug 14, 2013 1.220 1.240 1.220 1.230 304,630 +0.01(+0.82%)
Aug 13, 2013 1.250 1.250 1.220 1.220 372,605 -0.04(-3.17%)
Aug 12, 2013 1.250 1.260 1.230 1.260 559,267 +0.01(+0.80%)
Aug 09, 2013 1.240 1.250 1.220 1.250 332,419 +0.00(+0.00%)
Aug 08, 2013 1.210 1.250 1.210 1.250 429,595 +0.04(+3.31%)
Aug 07, 2013 1.210 1.240 1.200 1.210 459,083 +0.00(+0.00%)
Aug 06, 2013 1.230 1.250 1.200 1.210 619,967 -0.02(-1.63%)
Aug 05, 2013 1.230 1.260 1.230 1.230 273,909 -0.01(-0.81%)
Aug 02, 2013 1.290 1.290 1.220 1.240 672,353 -0.04(-3.13%)
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.