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 26, 2010 1.380 1.420 1.350 1.360 411,909 +0.00(+0.00%)
Feb 25, 2010 1.320 1.370 1.310 1.360 265,364 +0.00(+0.15%)
Feb 24, 2010 1.390 1.420 1.350 1.358 305,053 -0.03(-2.30%)
Feb 23, 2010 1.420 1.420 1.340 1.390 576,894 -0.01(-0.71%)
Feb 22, 2010 1.470 1.480 1.400 1.400 396,022 -0.04(-2.78%)
Feb 19, 2010 1.410 1.470 1.410 1.440 478,692 +0.03(+2.13%)
Feb 18, 2010 1.450 1.460 1.410 1.410 528,492 -0.05(-3.42%)
Feb 17, 2010 1.440 1.500 1.417 1.460 587,895 +0.05(+3.55%)
Feb 16, 2010 1.310 1.430 1.310 1.410 1,093,992 +0.11(+8.46%)
Feb 12, 2010 1.260 1.300 1.300 1.300 197,600 -0.02(-1.52%)
Feb 11, 2010 1.280 1.320 1.270 1.320 489,502 +0.05(+3.94%)
Feb 10, 2010 1.300 1.310 1.260 1.270 312,371 +0.00(+0.00%)
Feb 09, 2010 1.220 1.320 1.220 1.270 512,390 +0.04(+3.25%)
Feb 08, 2010 1.300 1.310 1.230 1.230 305,654 -0.06(-4.65%)
Feb 05, 2010 1.280 1.310 1.220 1.290 1,086,531 -0.01(-0.77%)
Feb 04, 2010 1.350 1.360 1.280 1.300 636,466 -0.07(-5.11%)
Feb 03, 2010 1.420 1.420 1.360 1.370 475,105 -0.06(-4.20%)
Feb 02, 2010 1.480 1.480 1.410 1.430 563,619 +0.03(+2.14%)
Feb 01, 2010 1.340 1.410 1.330 1.400 587,638 +0.08(+6.06%)
Jan 29, 2010 1.350 1.420 1.320 1.320 883,228 +0.02(+1.54%)
Jan 28, 2010 1.460 1.460 1.300 1.300 806,398 -0.10(-7.14%)
Jan 27, 2010 1.400 1.440 1.400 1.400 1,013,730 -0.02(-1.41%)
Jan 26, 2010 1.430 1.450 1.420 1.420 706,421 -0.03(-2.07%)
Jan 25, 2010 1.470 1.510 1.440 1.450 803,911 +0.02(+1.40%)
Jan 22, 2010 1.460 1.508 1.430 1.430 817,258 -0.05(-3.38%)
Jan 21, 2010 1.600 1.600 1.450 1.480 1,329,630 -0.12(-7.50%)
Jan 20, 2010 1.620 1.640 1.550 1.600 1,344,809 -0.03(-1.84%)
Jan 19, 2010 1.560 1.630 1.560 1.630 946,281 +0.11(+7.24%)
Jan 15, 2010 1.610 1.520 1.520 1.520 760,700 -0.08(-5.00%)
Jan 14, 2010 1.500 1.620 1.460 1.600 1,573,440 +0.11(+7.38%)
Jan 13, 2010 1.480 1.500 1.460 1.490 464,338 +0.03(+2.05%)
Jan 12, 2010 1.450 1.510 1.450 1.460 691,848 -0.02(-1.35%)
Jan 11, 2010 1.540 1.550 1.450 1.480 707,404 -0.01(-0.67%)
Jan 08, 2010 1.550 1.550 1.460 1.490 363,575 -0.01(-0.66%)
Jan 07, 2010 1.500 1.520 1.410 1.500 482,952 +0.03(+2.03%)
Jan 06, 2010 1.550 1.560 1.460 1.470 1,160,185 -0.03(-2.00%)
Jan 05, 2010 1.310 1.500 1.290 1.500 1,850,969 +0.21(+16.28%)
Jan 04, 2010 1.310 1.320 1.270 1.290 1,299,500 +0.02(+1.57%)
Dec 31, 2009 1.290 1.270 1.270 1.270 421,600 +0.04(+3.25%)
Dec 30, 2009 1.230 1.270 1.220 1.230 775,422 -0.03(-2.38%)
Dec 29, 2009 1.260 1.330 1.240 1.260 1,111,103 +0.02(+1.61%)
Dec 28, 2009 1.300 1.320 1.240 1.240 595,050 -0.08(-6.06%)
Dec 24, 2009 1.300 1.350 1.300 1.320 725,519 +0.03(+2.33%)
Dec 23, 2009 1.150 1.300 1.130 1.290 1,411,842 +0.16(+14.16%)
Dec 22, 2009 1.180 1.180 1.130 1.130 787,211 -0.03(-2.55%)
Dec 21, 2009 1.130 1.180 1.130 1.160 778,563 +0.01(+1.01%)
Dec 18, 2009 1.150 1.170 1.120 1.148 1,046,457 -0.03(-2.71%)
Dec 17, 2009 1.200 1.200 1.120 1.180 1,030,493 -0.09(-7.09%)
Dec 16, 2009 1.270 1.280 1.190 1.270 1,070,385 +0.02(+1.60%)
Dec 15, 2009 1.320 1.320 1.250 1.250 552,408 -0.06(-4.58%)
Dec 14, 2009 1.310 1.320 1.300 1.310 392,115 -0.01(-0.76%)
Dec 11, 2009 1.310 1.350 1.310 1.320 531,724 -0.01(-0.75%)
Dec 10, 2009 1.330 1.360 1.300 1.330 376,237 +0.00(+0.00%)
Dec 09, 2009 1.340 1.340 1.280 1.330 600,793 +0.00(+0.00%)
Dec 08, 2009 1.330 1.340 1.320 1.330 305,781 -0.01(-0.75%)
Dec 07, 2009 1.370 1.380 1.340 1.340 728,998 -0.03(-2.19%)
Dec 04, 2009 1.330 1.380 1.330 1.370 530,439 +0.02(+1.48%)
Dec 03, 2009 1.370 1.400 1.350 1.350 689,771 -0.03(-2.17%)
Dec 02, 2009 1.430 1.430 1.370 1.380 443,292 -0.02(-1.43%)
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.