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 29, 2008 5.780 5.790 5.500 5.700 367,208 -0.02(-0.35%)
Aug 28, 2008 5.930 5.950 5.650 5.720 471,296 -0.21(-3.54%)
Aug 27, 2008 5.660 5.930 5.660 5.930 234,371 +0.26(+4.59%)
Aug 26, 2008 5.840 5.850 5.550 5.670 340,629 +0.00(+0.00%)
Aug 25, 2008 5.810 5.810 5.630 5.670 217,491 -0.12(-2.07%)
Aug 22, 2008 6.020 6.020 5.610 5.790 339,250 -0.19(-3.18%)
Aug 21, 2008 5.730 6.050 5.490 5.980 484,088 +0.50(+9.12%)
Aug 20, 2008 5.370 5.510 5.360 5.480 327,940 +0.10(+1.86%)
Aug 19, 2008 5.170 5.470 5.170 5.380 485,939 +0.11(+2.09%)
Aug 18, 2008 5.450 5.460 5.180 5.270 234,622 -0.04(-0.75%)
Aug 15, 2008 5.620 5.620 5.140 5.310 0 -0.20(-3.63%)
Aug 14, 2008 5.830 5.880 5.450 5.510 611,448 -0.44(-7.39%)
Aug 13, 2008 4.910 6.250 4.910 5.950 1,231,124 +0.92(+18.29%)
Aug 12, 2008 4.950 5.100 4.910 5.030 536,121 +0.01(+0.20%)
Aug 11, 2008 5.120 5.230 4.910 5.020 511,434 -0.14(-2.71%)
Aug 08, 2008 5.380 5.380 5.050 5.160 504,783 -0.23(-4.27%)
Aug 07, 2008 5.650 5.650 5.230 5.390 703,546 -0.21(-3.75%)
Aug 06, 2008 5.710 5.750 5.400 5.600 722,218 +0.03(+0.54%)
Aug 05, 2008 6.200 6.200 5.490 5.570 1,070,395 -0.69(-11.02%)
Aug 04, 2008 6.260 6.400 6.210 6.260 466,380 -0.19(-2.95%)
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.