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: 8:00 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 (%)
Aug 31, 2015 0.4776 0.5000 0.4650 0.4911 1,051,636 +0.01(+1.17%)
Aug 28, 2015 0.4600 0.4929 0.4575 0.4854 592,081 +0.03(+6.10%)
Aug 27, 2015 0.4340 0.4581 0.4218 0.4575 1,087,595 +0.03(+6.84%)
Aug 26, 2015 0.4447 0.4447 0.4110 0.4282 1,129,360 +0.00(+0.16%)
Aug 25, 2015 0.4630 0.4700 0.4271 0.4275 732,040 -0.02(-3.74%)
Aug 24, 2015 0.4600 0.4650 0.4287 0.4441 1,274,397 -0.05(-10.16%)
Aug 21, 2015 0.4800 0.4952 0.4621 0.4943 1,051,706 +0.01(+2.94%)
Aug 20, 2015 0.4901 0.5000 0.4702 0.4802 464,959 -0.01(-1.92%)
Aug 19, 2015 0.5055 0.5089 0.4896 0.4896 737,942 -0.03(-5.85%)
Aug 18, 2015 0.5206 0.5220 0.5000 0.5200 329,793 +0.01(+1.42%)
Aug 17, 2015 0.5100 0.5279 0.5100 0.5127 568,798 +0.00(+0.16%)
Aug 14, 2015 0.4950 0.5200 0.4950 0.5119 884,202 +0.02(+3.37%)
Aug 13, 2015 0.5229 0.5229 0.4950 0.4952 373,580 -0.02(-4.03%)
Aug 12, 2015 0.5140 0.5301 0.5034 0.5160 393,202 +0.01(+1.18%)
Aug 11, 2015 0.5267 0.5400 0.5050 0.5100 1,165,103 -0.03(-5.56%)
Aug 10, 2015 0.4887 0.5546 0.4800 0.5400 1,100,311 +0.05(+11.11%)
Aug 07, 2015 0.4951 0.4951 0.4680 0.4860 378,346 -0.02(-3.21%)
Aug 06, 2015 0.5025 0.5050 0.4810 0.5021 376,980 +0.00(+0.42%)
Aug 05, 2015 0.5000 0.5102 0.4930 0.5000 365,092 +0.00(+0.00%)
Aug 04, 2015 0.5360 0.5360 0.5000 0.5000 439,448 -0.04(-7.37%)
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.