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 -0.160 (-7.48%)
Official Closing 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 (%)
Oct 31, 2007 14.10 14.21 13.53 14.15 464,300 +0.58(+4.27%)
Oct 30, 2007 13.80 13.93 13.30 13.57 300,100 -0.49(-3.49%)
Oct 29, 2007 13.35 14.10 12.65 14.06 486,000 +1.13(+8.74%)
Oct 26, 2007 12.90 12.97 12.75 12.93 295,600 +0.24(+1.89%)
Oct 25, 2007 12.55 12.70 12.24 12.69 152,200 +0.31(+2.50%)
Oct 24, 2007 12.49 12.65 12.10 12.38 220,900 -0.05(-0.40%)
Oct 23, 2007 12.41 12.53 11.91 12.43 346,000 +0.73(+6.24%)
Oct 22, 2007 11.30 11.73 11.27 11.70 303,600 -0.22(-1.85%)
Oct 19, 2007 12.16 12.16 11.58 11.92 268,600 -0.04(-0.33%)
Oct 18, 2007 11.65 12.05 11.52 11.96 246,100 +0.21(+1.79%)
Oct 17, 2007 12.00 12.00 11.59 11.75 211,400 -0.01(-0.09%)
Oct 16, 2007 11.48 11.90 11.03 11.76 296,800 +0.29(+2.53%)
Oct 15, 2007 11.09 11.55 11.09 11.47 493,300 +0.46(+4.18%)
Oct 12, 2007 10.43 11.10 10.42 11.01 203,600 +0.49(+4.66%)
Oct 11, 2007 10.75 10.85 10.52 10.52 317,700 -0.19(-1.77%)
Oct 10, 2007 10.97 10.98 10.53 10.71 251,100 -0.24(-2.19%)
Oct 09, 2007 10.89 10.95 10.59 10.95 287,600 +0.00(+0.00%)
Oct 08, 2007 10.83 11.10 10.60 10.95 92,800 +0.08(+0.74%)
Oct 05, 2007 10.40 10.93 10.35 10.87 295,300 +0.52(+5.02%)
Oct 04, 2007 10.08 10.40 10.05 10.35 109,300 +0.20(+1.97%)
Oct 03, 2007 10.64 10.64 10.05 10.15 210,700 -0.44(-4.15%)
Oct 02, 2007 10.61 10.73 10.31 10.59 255,400 -0.30(-2.75%)
Oct 01, 2007 11.13 11.13 10.71 10.89 243,700 -0.36(-3.20%)
Sep 28, 2007 11.26 11.41 11.14 11.25 235,000 +0.20(+1.81%)
Sep 27, 2007 11.09 11.41 10.90 11.05 200,200 +0.20(+1.84%)
Sep 26, 2007 10.36 10.89 10.30 10.85 213,900 +0.46(+4.47%)
Sep 25, 2007 10.34 10.46 10.22 10.39 204,600 -0.07(-0.71%)
Sep 24, 2007 10.74 10.83 10.37 10.46 223,400 -0.12(-1.13%)
Sep 21, 2007 10.12 10.58 10.12 10.58 149,000 +0.33(+3.22%)
Sep 20, 2007 10.22 10.34 10.10 10.25 119,000 +0.11(+1.08%)
Sep 19, 2007 10.43 10.50 10.00 10.14 236,300 -0.16(-1.55%)
Sep 18, 2007 10.06 10.34 9.970 10.30 197,100 +0.34(+3.41%)
Sep 17, 2007 9.790 10.21 9.780 9.960 242,300 +0.13(+1.32%)
Sep 14, 2007 9.500 10.04 9.370 9.830 238,300 +0.35(+3.69%)
Sep 13, 2007 9.050 9.800 8.970 9.480 292,600 +0.53(+5.92%)
Sep 12, 2007 8.850 9.000 8.680 8.950 284,200 +0.20(+2.29%)
Sep 11, 2007 8.580 8.800 8.360 8.750 177,200 +0.39(+4.67%)
Sep 10, 2007 8.600 8.600 8.214 8.360 153,700 -0.26(-3.02%)
Sep 07, 2007 8.700 8.750 8.550 8.620 157,900 -0.24(-2.71%)
Sep 06, 2007 8.800 8.860 8.560 8.860 246,600 +0.11(+1.26%)
Sep 05, 2007 8.730 8.870 8.650 8.750 198,100 -0.21(-2.34%)
Sep 04, 2007 8.640 9.080 8.640 8.960 146,500 +0.32(+3.70%)
Aug 31, 2007 8.610 8.700 8.490 8.640 120,300 +0.28(+3.30%)
Aug 30, 2007 8.590 8.790 8.210 8.364 154,600 -0.34(-3.86%)
Aug 29, 2007 8.500 8.700 8.310 8.700 575,700 +0.36(+4.32%)
Aug 28, 2007 8.970 9.010 8.290 8.340 241,000 -0.84(-9.15%)
Aug 27, 2007 9.220 9.450 9.060 9.180 119,100 +0.06(+0.66%)
Aug 24, 2007 9.220 9.220 8.980 9.120 130,100 +0.05(+0.55%)
Aug 23, 2007 9.310 9.342 8.860 9.070 366,900 +0.32(+3.66%)
Aug 22, 2007 8.100 8.830 8.100 8.750 262,100 +0.72(+8.97%)
Aug 21, 2007 8.030 8.100 7.790 8.030 144,200 +0.08(+1.01%)
Aug 20, 2007 7.970 8.300 7.940 7.950 464,800 +0.18(+2.32%)
Aug 17, 2007 8.300 8.660 7.700 7.770 413,900 +0.03(+0.39%)
Aug 16, 2007 8.010 8.130 7.210 7.740 1,001,900 -0.52(-6.30%)
Aug 15, 2007 8.300 8.440 8.000 8.260 529,000 -0.65(-7.30%)
Aug 14, 2007 9.410 9.450 8.820 8.910 191,500 -0.65(-6.80%)
Aug 13, 2007 9.360 9.700 8.980 9.560 573,200 +0.58(+6.46%)
Aug 10, 2007 9.080 9.080 8.650 8.980 394,300 -0.29(-3.13%)
Aug 09, 2007 9.310 9.460 9.100 9.270 322,000 -0.58(-5.89%)
Aug 08, 2007 9.450 9.940 9.446 9.850 541,600 +0.35(+3.68%)
Aug 07, 2007 9.430 9.600 9.280 9.500 414,600 +0.07(+0.74%)
Aug 06, 2007 9.680 9.680 8.540 9.430 297,600 -0.33(-3.38%)
Aug 03, 2007 9.950 10.10 9.720 9.760 295,600 -0.34(-3.37%)
Aug 02, 2007 10.25 10.41 9.680 10.10 245,500 -0.11(-1.08%)
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.