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 )

2.240 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 29, 2016 0.4400 0.4500 0.4325 0.4500 350,570 +0.01(+2.27%)
Jan 28, 2016 0.4300 0.4486 0.4278 0.4400 372,989 +0.01(+3.21%)
Jan 27, 2016 0.4200 0.4280 0.4111 0.4263 262,530 +0.01(+1.62%)
Jan 26, 2016 0.4100 0.4200 0.4048 0.4195 330,427 +0.01(+1.40%)
Jan 25, 2016 0.4100 0.4170 0.4011 0.4137 163,424 +0.00(+0.90%)
Jan 22, 2016 0.3900 0.4115 0.3900 0.4100 383,346 +0.03(+8.61%)
Jan 21, 2016 0.3800 0.3913 0.3740 0.3775 392,314 -0.00(-0.92%)
Jan 20, 2016 0.3769 0.3879 0.3619 0.3810 727,509 -0.01(-2.36%)
Jan 19, 2016 0.4000 0.4189 0.3833 0.3902 555,558 -0.01(-1.96%)
Jan 15, 2016 0.4200 0.3980 0.3980 0.3980 315,100 -0.01(-3.30%)
Jan 14, 2016 0.4100 0.4193 0.4021 0.4116 367,072 -0.00(-0.10%)
Jan 13, 2016 0.4327 0.4327 0.4102 0.4120 268,478 -0.02(-3.51%)
Jan 12, 2016 0.4518 0.4518 0.4185 0.4270 468,580 -0.01(-2.84%)
Jan 11, 2016 0.4600 0.4698 0.4300 0.4395 353,274 -0.00(-0.79%)
Jan 08, 2016 0.4316 0.4460 0.4260 0.4430 340,768 +0.02(+4.16%)
Jan 07, 2016 0.4600 0.4600 0.4233 0.4253 948,948 -0.04(-9.01%)
Jan 06, 2016 0.4800 0.4824 0.4600 0.4674 589,830 -0.01(-2.20%)
Jan 05, 2016 0.4726 0.4884 0.4710 0.4779 140,963 +0.00(+0.19%)
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.