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 (%)
May 30, 2008 8.260 8.430 8.070 8.380 372,349 +0.13(+1.58%)
May 29, 2008 8.400 8.480 8.170 8.250 580,046 -0.15(-1.79%)
May 28, 2008 8.990 8.990 8.150 8.400 256,231 +0.02(+0.24%)
May 27, 2008 8.390 8.480 8.100 8.380 408,988 +0.07(+0.84%)
May 26, 2008 8.670 8.670 7.870 8.310 0 +0.00(+0.00%)
May 23, 2008 8.670 8.670 7.870 8.310 890,228 -0.34(-3.93%)
May 22, 2008 8.980 9.090 8.600 8.650 755,676 -0.21(-2.37%)
May 21, 2008 8.750 9.160 8.600 8.860 1,133,118 +0.16(+1.84%)
May 20, 2008 8.280 8.750 8.160 8.700 701,541 +0.57(+7.03%)
May 19, 2008 7.950 8.300 7.930 8.128 806,186 +0.23(+2.89%)
May 16, 2008 7.360 7.950 7.350 7.900 738,974 +0.62(+8.52%)
May 15, 2008 6.930 7.370 6.860 7.280 316,575 +0.22(+3.12%)
May 14, 2008 7.490 7.490 7.030 7.060 230,429 -0.30(-4.08%)
May 13, 2008 7.650 7.650 7.170 7.360 300,852 +0.01(+0.14%)
May 12, 2008 7.730 7.730 7.340 7.350 392,808 -0.40(-5.16%)
May 09, 2008 8.000 8.080 7.450 7.750 461,622 +0.23(+3.06%)
May 08, 2008 7.050 7.540 7.050 7.520 569,885 +0.53(+7.58%)
May 07, 2008 6.910 7.160 6.900 6.990 285,323 +0.02(+0.29%)
May 06, 2008 6.750 7.100 6.710 6.970 491,806 +0.29(+4.34%)
May 05, 2008 6.560 6.770 6.560 6.680 166,738 +0.10(+1.52%)
May 02, 2008 6.620 6.620 6.400 6.580 478,390 +0.06(+0.92%)
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.