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 (%)
Nov 28, 2014 1.050 1.060 1.010 1.020 631,831 -0.07(-6.42%)
Nov 26, 2014 1.100 1.090 1.090 1.090 354,400 -0.02(-1.80%)
Nov 25, 2014 1.120 1.130 1.100 1.110 354,799 -0.01(-1.33%)
Nov 24, 2014 1.170 1.170 1.100 1.125 702,159 -0.04(-3.85%)
Nov 21, 2014 1.200 1.220 1.160 1.170 538,542 +0.00(+0.00%)
Nov 20, 2014 1.130 1.170 1.130 1.170 326,066 +0.03(+2.63%)
Nov 19, 2014 1.220 1.220 1.130 1.140 793,525 -0.07(-5.79%)
Nov 18, 2014 1.190 1.220 1.190 1.210 934,540 +0.04(+3.42%)
Nov 17, 2014 1.200 1.210 1.170 1.170 874,386 -0.02(-1.68%)
Nov 14, 2014 1.145 1.190 1.120 1.190 795,631 +0.07(+6.25%)
Nov 13, 2014 1.170 1.190 1.110 1.120 589,744 -0.07(-5.88%)
Nov 12, 2014 1.190 1.200 1.160 1.190 683,337 +0.01(+0.85%)
Nov 11, 2014 1.210 1.230 1.160 1.180 782,999 -0.02(-1.67%)
Nov 10, 2014 1.150 1.230 1.150 1.200 2,326,980 +0.08(+7.14%)
Nov 07, 2014 0.9700 1.140 0.9200 1.120 2,680,274 +0.22(+24.44%)
Nov 06, 2014 0.9400 0.9400 0.9000 0.9000 1,130,038 -0.03(-3.16%)
Nov 05, 2014 0.9299 0.9400 0.9000 0.9294 851,181 +0.02(+2.17%)
Nov 04, 2014 0.9100 0.9200 0.9029 0.9097 518,314 -0.02(-2.18%)
Nov 03, 2014 0.9300 0.9400 0.9092 0.9300 984,003 -0.00(-0.05%)
Oct 31, 2014 0.9200 0.9400 0.9200 0.9305 382,633 -0.01(-1.01%)
Oct 30, 2014 0.9700 0.9700 0.9366 0.9400 481,062 -0.03(-2.81%)
Oct 29, 2014 0.9679 0.9800 0.9609 0.9672 226,772 +0.01(+0.54%)
Oct 28, 2014 0.9400 0.9740 0.9400 0.9620 467,983 +0.02(+2.26%)
Oct 27, 2014 0.9600 0.9600 0.9400 0.9407 321,798 -0.02(-2.01%)
Oct 24, 2014 1.000 1.000 0.9600 0.9600 539,166 -0.04(-3.59%)
Oct 23, 2014 0.9700 0.9977 0.9700 0.9957 351,505 +0.02(+1.60%)
Oct 22, 2014 1.010 1.010 0.9725 0.9800 613,856 -0.03(-2.97%)
Oct 21, 2014 1.030 1.040 1.020 1.010 410,509 -0.01(-0.98%)
Oct 20, 2014 0.9900 1.030 0.9900 1.020 502,763 +0.04(+3.56%)
Oct 17, 2014 0.9800 1.010 0.9699 0.9849 825,035 +0.02(+1.96%)
Oct 16, 2014 0.9140 0.9895 0.9000 0.9660 981,584 +0.05(+5.00%)
Oct 15, 2014 0.9700 0.9700 0.9200 0.9200 1,538,131 -0.05(-5.15%)
Oct 14, 2014 0.9600 0.9850 0.9495 0.9700 873,747 +0.00(+0.50%)
Oct 13, 2014 0.9817 0.9817 0.9610 0.9652 438,402 -0.02(-2.21%)
Oct 10, 2014 1.020 1.020 0.9705 0.9870 1,192,042 -0.02(-2.28%)
Oct 09, 2014 1.020 1.030 1.020 1.010 648,513 -0.01(-0.98%)
Oct 08, 2014 1.050 1.060 1.010 1.020 1,070,913 -0.04(-3.77%)
Oct 07, 2014 1.080 1.080 1.050 1.060 423,680 -0.02(-1.85%)
Oct 06, 2014 1.080 1.090 1.070 1.080 455,175 +0.02(+1.89%)
Oct 03, 2014 1.080 1.090 1.060 1.060 419,106 -0.02(-1.85%)
Oct 02, 2014 1.090 1.100 1.050 1.080 1,762,850 -0.01(-0.92%)
Oct 01, 2014 1.140 1.140 1.080 1.090 1,354,959 -0.05(-4.39%)
Sep 30, 2014 1.140 1.160 1.130 1.140 243,673 -0.01(-0.87%)
Sep 29, 2014 1.160 1.160 1.130 1.150 1,053,886 -0.01(-0.86%)
Sep 26, 2014 1.170 1.170 1.150 1.160 636,530 -0.02(-1.69%)
Sep 25, 2014 1.170 1.180 1.160 1.180 594,143 -0.02(-1.67%)
Sep 24, 2014 1.170 1.200 1.160 1.200 507,195 +0.03(+2.56%)
Sep 23, 2014 1.170 1.190 1.160 1.170 1,150,773 -0.02(-1.68%)
Sep 22, 2014 1.240 1.240 1.180 1.190 753,367 -0.06(-4.80%)
Sep 19, 2014 1.240 1.270 1.210 1.250 902,559 +0.00(+0.00%)
Sep 18, 2014 1.250 1.260 1.240 1.250 292,455 +0.01(+0.81%)
Sep 17, 2014 1.240 1.260 1.220 1.240 919,801 +0.01(+0.81%)
Sep 16, 2014 1.200 1.230 1.200 1.230 563,502 +0.02(+1.65%)
Sep 15, 2014 1.220 1.230 1.200 1.210 298,683 -0.01(-0.82%)
Sep 12, 2014 1.220 1.260 1.210 1.220 368,558 +0.00(+0.00%)
Sep 11, 2014 1.220 1.230 1.210 1.220 363,997 +0.00(+0.00%)
Sep 10, 2014 1.220 1.240 1.210 1.220 324,807 -0.01(-0.81%)
Sep 09, 2014 1.240 1.250 1.210 1.230 808,563 -0.02(-1.60%)
Sep 08, 2014 1.270 1.280 1.230 1.250 1,426,689 -0.03(-2.34%)
Sep 05, 2014 1.300 1.310 1.260 1.280 656,749 -0.02(-1.54%)
Sep 04, 2014 1.340 1.330 1.280 1.300 733,576 -0.03(-2.26%)
Sep 03, 2014 1.310 1.343 1.310 1.330 380,768 +0.02(+1.53%)
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.