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 )

2.040 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 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%)
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.