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 (%)
Nov 30, 2018 0.5700 0.5900 0.5500 0.5900 510,800 +0.02(+4.04%)
Nov 29, 2018 0.5600 0.5700 0.5550 0.5671 234,520 -0.00(-0.51%)
Nov 28, 2018 0.5500 0.5700 0.5500 0.5700 581,626 +0.02(+3.11%)
Nov 27, 2018 0.5500 0.5599 0.5421 0.5528 300,810 +0.00(+0.51%)
Nov 26, 2018 0.5700 0.5800 0.5400 0.5500 678,423 -0.01(-1.79%)
Nov 23, 2018 0.5500 0.5700 0.5400 0.5600 224,500 -0.01(-1.01%)
Nov 21, 2018 0.5657 0.5657 0.5657 0 +0.03(+4.68%)
Nov 20, 2018 0.5700 0.5700 0.5401 0.5404 916,324 -0.03(-4.71%)
Nov 19, 2018 0.5712 0.5989 0.5650 0.5671 350,320 -0.00(-0.68%)
Nov 16, 2018 0.5850 0.5900 0.5520 0.5710 389,600 +0.01(+1.96%)
Nov 15, 2018 0.5700 0.5900 0.5600 0.5600 783,291 -0.01(-1.91%)
Nov 14, 2018 0.5735 0.5788 0.5500 0.5709 611,094 +0.01(+1.04%)
Nov 13, 2018 0.5851 0.5962 0.5600 0.5650 597,130 -0.00(-0.86%)
Nov 12, 2018 0.6000 0.6099 0.5600 0.5699 474,283 -0.03(-5.02%)
Nov 09, 2018 0.6300 0.6300 0.5900 0.6000 695,800 -0.03(-4.76%)
Nov 08, 2018 0.6500 0.6600 0.6100 0.6300 798,767 -0.02(-3.08%)
Nov 07, 2018 0.6800 0.6800 0.6300 0.6500 732,800 +0.01(+1.72%)
Nov 06, 2018 0.6600 0.6748 0.6181 0.6390 1,415,355 -0.01(-1.68%)
Nov 05, 2018 0.6000 0.6500 0.6000 0.6499 1,060,263 +0.05(+8.32%)
Nov 02, 2018 0.6300 0.6400 0.6000 0.6000 351,400 -0.03(-4.58%)
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.