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 )

2.060 +0.020 (+0.98%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 14, 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 28, 2014 1.590 1.640 1.570 1.630 1,588,860 +0.05(+3.16%)
Feb 27, 2014 1.650 1.660 1.560 1.580 1,947,032 -0.04(-2.47%)
Feb 26, 2014 1.610 1.700 1.580 1.620 6,371,274 +0.11(+7.28%)
Feb 25, 2014 1.410 1.510 1.380 1.510 6,222,672 +0.13(+9.42%)
Feb 24, 2014 1.350 1.420 1.340 1.380 2,796,979 +0.04(+2.99%)
Feb 21, 2014 1.290 1.340 1.270 1.340 1,308,064 +0.08(+6.35%)
Feb 20, 2014 1.290 1.290 1.240 1.260 1,089,215 -0.04(-3.08%)
Feb 19, 2014 1.340 1.340 1.290 1.300 1,410,389 -0.05(-3.70%)
Feb 18, 2014 1.350 1.360 1.320 1.350 891,584 +0.00(+0.00%)
Feb 14, 2014 1.360 1.350 1.350 1.350 653,500 +0.01(+0.75%)
Feb 13, 2014 1.370 1.370 1.330 1.340 609,681 -0.01(-0.74%)
Feb 12, 2014 1.310 1.370 1.300 1.350 1,329,815 +0.06(+4.65%)
Feb 11, 2014 1.290 1.320 1.280 1.290 715,100 -0.01(-0.77%)
Feb 10, 2014 1.330 1.350 1.290 1.300 761,765 -0.02(-1.52%)
Feb 07, 2014 1.280 1.330 1.280 1.320 893,853 +0.04(+3.13%)
Feb 06, 2014 1.270 1.310 1.260 1.280 548,153 +0.02(+1.59%)
Feb 05, 2014 1.220 1.300 1.220 1.260 1,118,683 +0.02(+1.61%)
Feb 04, 2014 1.270 1.280 1.220 1.240 1,863,425 -0.03(-2.36%)
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.