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 (%)
Sep 30, 2016 0.4636 0.4751 0.4550 0.4700 98,223 +0.01(+1.86%)
Sep 29, 2016 0.4650 0.4762 0.4614 0.4614 224,884 -0.01(-2.84%)
Sep 28, 2016 0.4771 0.4786 0.4650 0.4749 89,118 -0.00(-0.06%)
Sep 27, 2016 0.4600 0.4752 0.4579 0.4752 173,819 +0.01(+1.47%)
Sep 26, 2016 0.4810 0.4810 0.4610 0.4683 188,862 -0.01(-2.38%)
Sep 23, 2016 0.4823 0.4823 0.4696 0.4797 161,584 -0.00(-0.06%)
Sep 22, 2016 0.4820 0.4944 0.4750 0.4800 150,163 +0.00(+1.03%)
Sep 21, 2016 0.4725 0.4828 0.4650 0.4751 106,626 +0.00(+0.13%)
Sep 20, 2016 0.4700 0.4794 0.4609 0.4745 214,612 +0.01(+2.04%)
Sep 19, 2016 0.4800 0.4811 0.4623 0.4650 156,876 -0.00(-1.06%)
Sep 16, 2016 0.4740 0.4842 0.4673 0.4700 236,111 -0.01(-1.36%)
Sep 15, 2016 0.4900 0.4900 0.4745 0.4765 386,699 -0.01(-1.33%)
Sep 14, 2016 0.4800 0.5000 0.4800 0.4829 262,742 -0.02(-3.42%)
Sep 13, 2016 0.5100 0.5200 0.4900 0.5000 510,770 -0.02(-3.85%)
Sep 12, 2016 0.5100 0.5300 0.5100 0.5200 271,998 +0.01(+1.54%)
Sep 09, 2016 0.5200 0.5299 0.5120 0.5121 221,670 -0.02(-3.01%)
Sep 08, 2016 0.5251 0.5351 0.5205 0.5280 107,304 +0.00(+0.38%)
Sep 07, 2016 0.5300 0.5400 0.5272 0.5260 168,040 -0.00(-0.75%)
Sep 06, 2016 0.5100 0.5365 0.5100 0.5300 266,053 +0.01(+2.83%)
Sep 02, 2016 0.5000 0.5154 0.5154 0.5154 134,900 +0.01(+1.76%)
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.