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 )

2.130 +0.020 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Feb 27, 2009 1.030 1.150 1.030 1.090 0 -0.03(-2.68%)
Feb 26, 2009 1.140 1.210 1.120 1.120 544,932 +0.03(+2.75%)
Feb 25, 2009 1.020 1.150 1.010 1.090 608,048 +0.07(+6.86%)
Feb 24, 2009 1.000 1.060 0.9900 1.020 643,391 +0.02(+2.00%)
Feb 23, 2009 1.020 1.030 1.000 1.000 831,802 -0.01(-0.99%)
Feb 20, 2009 1.090 1.110 1.000 1.010 608,327 -0.06(-5.61%)
Feb 19, 2009 1.100 1.150 1.070 1.070 322,640 -0.03(-2.73%)
Feb 18, 2009 1.080 1.190 1.070 1.100 422,576 +0.01(+0.92%)
Feb 17, 2009 1.240 1.240 1.080 1.090 393,082 -0.07(-6.03%)
Feb 13, 2009 1.140 1.210 1.140 1.160 582,691 +0.01(+0.87%)
Feb 12, 2009 1.220 1.220 1.120 1.150 307,511 -0.03(-2.54%)
Feb 11, 2009 1.160 1.230 1.140 1.180 447,213 +0.01(+0.85%)
Feb 10, 2009 1.310 1.340 1.140 1.170 617,409 -0.13(-10.00%)
Feb 09, 2009 1.300 1.360 1.260 1.300 629,002 +0.03(+2.36%)
Feb 06, 2009 1.190 1.270 1.170 1.270 546,418 +0.09(+7.63%)
Feb 05, 2009 1.140 1.190 1.140 1.180 379,693 +0.05(+4.42%)
Feb 04, 2009 1.060 1.200 1.060 1.130 764,981 +0.03(+2.73%)
Feb 03, 2009 1.110 1.160 1.070 1.100 567,943 -0.01(-0.90%)
Feb 02, 2009 1.250 1.250 1.100 1.110 670,447 -0.14(-11.20%)
Jan 30, 2009 1.250 1.300 1.230 1.250 0 -0.02(-1.57%)
Jan 29, 2009 1.270 1.330 1.250 1.270 270,804 -0.02(-1.55%)
Jan 28, 2009 1.290 1.330 1.240 1.290 413,925 +0.02(+1.57%)
Jan 27, 2009 1.300 1.340 1.270 1.270 315,372 -0.05(-3.79%)
Jan 26, 2009 1.360 1.400 1.270 1.320 597,632 +0.02(+1.54%)
Jan 23, 2009 1.360 1.360 1.240 1.300 498,920 +0.03(+2.36%)
Jan 22, 2009 1.290 1.330 1.260 1.270 488,088 +0.07(+5.83%)
Jan 21, 2009 1.280 1.340 1.200 1.200 530,095 -0.05(-4.00%)
Jan 20, 2009 1.330 1.450 1.240 1.250 1,831,833 +0.00(+0.00%)
Jan 16, 2009 1.200 1.250 1.130 1.250 940,220 +0.12(+10.62%)
Jan 15, 2009 1.150 1.180 1.010 1.130 738,935 -0.02(-1.74%)
Jan 14, 2009 1.300 1.300 1.100 1.150 714,392 -0.13(-10.16%)
Jan 13, 2009 1.160 1.300 1.110 1.280 635,959 +0.05(+4.07%)
Jan 12, 2009 1.400 1.450 1.180 1.230 821,408 -0.15(-10.87%)
Jan 09, 2009 1.430 1.430 1.340 1.380 615,391 -0.03(-2.13%)
Jan 08, 2009 1.410 1.420 1.310 1.410 668,079 +0.06(+4.44%)
Jan 07, 2009 1.500 1.500 1.330 1.350 1,033,598 -0.08(-5.59%)
Jan 06, 2009 1.530 1.530 1.350 1.430 2,024,813 -0.12(-7.74%)
Jan 05, 2009 1.700 1.780 1.450 1.550 3,199,298 -0.15(-8.82%)
Jan 02, 2009 1.240 1.870 1.200 1.700 5,026,594 +0.52(+44.07%)
Dec 31, 2008 0.9800 1.240 0.9637 1.180 1,771,093 +0.22(+22.92%)
Dec 30, 2008 0.7900 0.9700 0.7900 0.9600 1,357,954 +0.18(+23.08%)
Dec 29, 2008 0.7200 0.7900 0.7000 0.7800 896,915 +0.11(+16.42%)
Dec 26, 2008 0.6800 0.7000 0.6100 0.6700 329,009 -0.01(-1.47%)
Dec 24, 2008 0.7000 0.7000 0.6500 0.6800 476,429 +0.01(+1.49%)
Dec 23, 2008 0.6900 0.7200 0.6600 0.6700 454,386 +0.01(+1.52%)
Dec 22, 2008 0.7400 0.7400 0.6000 0.6600 673,580 +0.10(+17.86%)
Dec 19, 2008 0.6600 0.7200 0.5600 0.5600 1,057,545 -0.13(-18.84%)
Dec 18, 2008 0.7900 0.8000 0.6800 0.6900 909,369 -0.11(-13.73%)
Dec 17, 2008 0.7100 0.8700 0.7100 0.7998 987,768 +0.06(+7.69%)
Dec 16, 2008 0.6900 0.7700 0.6900 0.7427 607,777 +0.04(+6.10%)
Dec 15, 2008 0.7400 0.7900 0.6700 0.7000 1,006,727 -0.04(-5.41%)
Dec 12, 2008 0.7300 0.7600 0.6900 0.7400 417,287 +0.01(+1.51%)
Dec 11, 2008 0.6700 0.7800 0.6700 0.7290 1,252,752 +0.06(+8.81%)
Dec 10, 2008 0.7000 0.7200 0.6600 0.6700 1,135,093 +0.02(+3.08%)
Dec 09, 2008 0.6400 0.6800 0.6200 0.6500 811,355 +0.04(+6.56%)
Dec 08, 2008 0.6400 0.6900 0.6000 0.6100 980,792 +0.04(+6.48%)
Dec 05, 2008 0.6200 0.6500 0.5400 0.5729 1,289,159 -0.08(-11.86%)
Dec 04, 2008 0.7300 0.7600 0.6300 0.6500 586,208 -0.10(-13.33%)
Dec 03, 2008 0.7908 0.8000 0.7500 0.7500 332,716 -0.04(-5.06%)
Dec 02, 2008 0.7600 0.8800 0.7500 0.7900 285,673 +0.04(+5.33%)
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.