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 )

2.050 -0.020 (-0.97%)
Streaming Delayed Price Updated: 3:48 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 (%)
Apr 30, 2008 6.420 6.850 6.350 6.770 323,367 +0.27(+4.15%)
Apr 29, 2008 6.950 6.950 6.300 6.500 491,574 -0.20(-2.99%)
Apr 28, 2008 6.890 6.940 6.650 6.700 185,107 -0.19(-2.76%)
Apr 25, 2008 6.800 6.910 6.700 6.890 253,500 +0.10(+1.47%)
Apr 24, 2008 7.120 7.152 6.700 6.790 486,345 -0.35(-4.90%)
Apr 23, 2008 7.130 7.440 7.100 7.140 229,810 -0.06(-0.83%)
Apr 22, 2008 7.470 7.500 7.200 7.200 254,744 -0.28(-3.74%)
Apr 21, 2008 7.500 7.600 7.350 7.480 228,762 +0.00(+0.00%)
Apr 18, 2008 7.650 7.790 7.480 7.480 198,520 -0.20(-2.60%)
Apr 17, 2008 7.350 7.780 7.350 7.680 310,579 +0.27(+3.64%)
Apr 16, 2008 7.580 7.580 7.340 7.410 267,040 +0.27(+3.78%)
Apr 15, 2008 7.080 7.220 6.970 7.140 286,850 +0.04(+0.56%)
Apr 14, 2008 7.380 7.500 6.990 7.100 335,555 -0.16(-2.20%)
Apr 11, 2008 7.580 7.580 7.210 7.260 553,178 -0.26(-3.46%)
Apr 10, 2008 7.140 7.600 7.000 7.520 619,328 +0.50(+7.12%)
Apr 09, 2008 6.790 7.050 6.650 7.020 278,993 +0.34(+5.09%)
Apr 08, 2008 6.700 6.880 6.580 6.680 198,450 -0.07(-1.04%)
Apr 07, 2008 6.970 7.160 6.730 6.750 357,387 -0.04(-0.59%)
Apr 04, 2008 6.750 6.940 6.650 6.790 299,993 +0.10(+1.49%)
Apr 03, 2008 6.630 6.730 6.420 6.690 520,463 +0.13(+1.98%)
Apr 02, 2008 6.600 6.688 6.319 6.560 535,300 +0.08(+1.23%)
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.