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: 4:10 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 (%)
Jan 30, 2015 0.8550 0.8700 0.8412 0.8550 248,969 +0.01(+0.59%)
Jan 29, 2015 0.8900 0.8900 0.8303 0.8500 535,439 -0.01(-0.93%)
Jan 28, 2015 0.8800 0.8939 0.8580 0.8580 224,388 -0.02(-2.50%)
Jan 27, 2015 0.8900 0.9086 0.8800 0.8800 636,712 +0.00(+0.00%)
Jan 26, 2015 0.8700 0.9000 0.8700 0.8800 558,876 +0.02(+2.33%)
Jan 23, 2015 0.8700 0.8774 0.8600 0.8600 523,785 -0.02(-2.27%)
Jan 22, 2015 0.9100 0.9100 0.8731 0.8800 234,377 +0.00(+0.00%)
Jan 21, 2015 0.9199 0.9199 0.8717 0.8800 269,530 -0.01(-0.85%)
Jan 20, 2015 0.9000 0.9200 0.8800 0.8875 542,153 -0.01(-1.39%)
Jan 16, 2015 0.8800 0.9199 0.8623 0.9000 450,175 +0.02(+2.27%)
Jan 15, 2015 0.8800 0.9037 0.8700 0.8800 366,245 -0.01(-1.12%)
Jan 14, 2015 0.9016 0.9046 0.8510 0.8900 1,235,293 -0.06(-6.24%)
Jan 13, 2015 0.9400 0.9500 0.9000 0.9492 617,286 -0.00(-0.08%)
Jan 12, 2015 0.9500 0.9500 0.9000 0.9500 773,687 +0.00(+0.00%)
Jan 09, 2015 0.9800 0.9800 0.9340 0.9500 201,116 -0.02(-2.06%)
Jan 08, 2015 0.9500 0.9773 0.9433 0.9700 322,423 +0.02(+2.11%)
Jan 07, 2015 0.9292 0.9500 0.9220 0.9500 721,949 +0.02(+2.15%)
Jan 06, 2015 0.9300 0.9498 0.9205 0.9300 510,951 +0.00(+0.00%)
Jan 05, 2015 0.9777 1.000 0.9300 0.9300 654,656 -0.06(-6.06%)
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.