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 )

2.075 -0.065 (-3.04%)
Streaming Delayed Price Updated: 3:29 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 (%)
Jul 31, 2017 0.5200 0.5290 0.5000 0.5050 384,816 -0.01(-1.46%)
Jul 28, 2017 0.4850 0.5246 0.4800 0.5125 1,256,299 +0.03(+6.77%)
Jul 27, 2017 0.4990 0.5000 0.4800 0.4800 303,693 -0.01(-1.19%)
Jul 26, 2017 0.5135 0.5135 0.4710 0.4858 431,718 -0.01(-1.56%)
Jul 25, 2017 0.4700 0.4935 0.4661 0.4935 389,622 +0.02(+5.00%)
Jul 24, 2017 0.4920 0.4920 0.4700 0.4700 313,421 +0.00(+0.02%)
Jul 21, 2017 0.4951 0.4951 0.4600 0.4699 1,262,640 -0.04(-6.95%)
Jul 20, 2017 0.5198 0.5198 0.4851 0.5050 397,751 -0.01(-2.66%)
Jul 19, 2017 0.5000 0.5198 0.4744 0.5188 639,223 +0.02(+3.76%)
Jul 18, 2017 0.5180 0.5200 0.4175 0.5000 632,141 -0.01(-1.38%)
Jul 17, 2017 0.4600 0.5130 0.4500 0.5070 1,495,819 +0.05(+10.55%)
Jul 14, 2017 0.4480 0.4650 0.4480 0.4586 243,430 +0.01(+2.37%)
Jul 13, 2017 0.4400 0.4500 0.4296 0.4480 284,407 +0.01(+1.82%)
Jul 12, 2017 0.4399 0.4434 0.4333 0.4400 309,966 +0.01(+2.33%)
Jul 11, 2017 0.4355 0.4433 0.4300 0.4300 216,771 -0.00(-1.06%)
Jul 10, 2017 0.4400 0.4408 0.4250 0.4346 420,382 -0.01(-1.85%)
Jul 07, 2017 0.4399 0.4454 0.4333 0.4428 286,060 +0.01(+1.40%)
Jul 06, 2017 0.4400 0.4507 0.4310 0.4367 186,480 -0.01(-2.78%)
Jul 05, 2017 0.4420 0.4500 0.4250 0.4492 778,743 -0.01(-1.49%)
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.