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:

Denison Mines Corp. (NY: DNN )

1.970 +0.020 (+1.03%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.3398 0.3560 0.3334 0.3364 1,725,023 -0.00(-0.44%)
Jun 29, 2020 0.3549 0.3549 0.3266 0.3379 455,836 +0.01(+2.74%)
Jun 26, 2020 0.3300 0.3435 0.3271 0.3289 236,400 -0.01(-3.26%)
Jun 25, 2020 0.3314 0.3400 0.3275 0.3400 263,099 +0.01(+3.03%)
Jun 24, 2020 0.3550 0.3550 0.3250 0.3300 728,588 -0.02(-7.04%)
Jun 23, 2020 0.3434 0.3622 0.3415 0.3550 445,010 +0.01(+2.45%)
Jun 22, 2020 0.3490 0.3500 0.3400 0.3465 356,308 +0.00(+0.79%)
Jun 19, 2020 0.3600 0.3600 0.3363 0.3438 295,400 -0.01(-1.77%)
Jun 18, 2020 0.3650 0.3650 0.3400 0.3500 422,374 -0.01(-1.69%)
Jun 17, 2020 0.3600 0.3600 0.3310 0.3560 924,396 +0.00(+1.37%)
Jun 16, 2020 0.3705 0.3705 0.3489 0.3512 726,406 -0.02(-4.28%)
Jun 15, 2020 0.3500 0.3695 0.3429 0.3669 566,938 +0.03(+7.53%)
Jun 12, 2020 0.3600 0.3600 0.3305 0.3412 952,800 +0.02(+5.67%)
Jun 11, 2020 0.3500 0.3556 0.3211 0.3229 1,436,638 -0.04(-10.31%)
Jun 10, 2020 0.3800 0.3800 0.3300 0.3600 2,723,914 -0.01(-3.43%)
Jun 09, 2020 0.4161 0.4161 0.3550 0.3728 1,580,769 -0.02(-5.93%)
Jun 08, 2020 0.4100 0.4200 0.3821 0.3963 1,515,245 +0.00(+0.15%)
Jun 05, 2020 0.4279 0.4300 0.3855 0.3957 1,387,000 -0.03(-6.89%)
Jun 04, 2020 0.4100 0.4250 0.4001 0.4250 564,409 +0.02(+4.27%)
Jun 03, 2020 0.4060 0.4199 0.4020 0.4076 268,552 +0.00(+0.39%)
Jun 02, 2020 0.4196 0.4225 0.4060 0.4060 259,474 -0.00(-0.98%)
Jun 01, 2020 0.4199 0.4250 0.4051 0.4100 448,916 -0.01(-1.98%)
May 29, 2020 0.4139 0.4239 0.4100 0.4183 251,300 -0.00(-0.74%)
May 28, 2020 0.4118 0.4350 0.4101 0.4214 585,819 -0.01(-1.86%)
May 27, 2020 0.4100 0.4300 0.3984 0.4294 570,500 +0.02(+5.61%)
May 26, 2020 0.3904 0.4085 0.3900 0.4066 301,206 +0.01(+1.40%)
May 22, 2020 0.4200 0.4200 0.3900 0.4010 461,400 -0.01(-2.15%)
May 21, 2020 0.4210 0.4210 0.4000 0.4098 294,290 -0.00(-1.04%)
May 20, 2020 0.4075 0.4320 0.4075 0.4141 467,384 +0.00(+1.00%)
May 19, 2020 0.4300 0.4340 0.4020 0.4100 745,125 -0.01(-2.87%)
May 18, 2020 0.4300 0.4350 0.4100 0.4221 254,076 +0.01(+2.98%)
May 15, 2020 0.4051 0.4287 0.3900 0.4099 614,200 +0.00(+0.96%)
May 14, 2020 0.4020 0.4200 0.3938 0.4060 836,274 -0.03(-6.21%)
May 13, 2020 0.4250 0.4450 0.3800 0.4329 2,167,467 -0.01(-2.32%)
May 12, 2020 0.4300 0.4500 0.4258 0.4432 559,312 +0.00(+0.18%)
May 11, 2020 0.4398 0.4440 0.4203 0.4424 737,086 +0.01(+3.17%)
May 08, 2020 0.4108 0.4315 0.4108 0.4288 544,900 +0.02(+3.90%)
May 07, 2020 0.4389 0.4389 0.4020 0.4127 584,978 -0.01(-3.24%)
May 06, 2020 0.4498 0.4500 0.4167 0.4265 669,582 -0.03(-6.30%)
May 05, 2020 0.4800 0.4800 0.4410 0.4552 631,521 +0.01(+1.16%)
May 04, 2020 0.4300 0.4618 0.4150 0.4500 901,755 +0.01(+2.30%)
May 01, 2020 0.4300 0.4500 0.4000 0.4399 1,743,300 +0.01(+2.66%)
Apr 30, 2020 0.4334 0.4400 0.4148 0.4285 367,744 -0.00(-0.74%)
Apr 29, 2020 0.4579 0.4599 0.4147 0.4317 1,218,921 -0.02(-3.81%)
Apr 28, 2020 0.4830 0.4830 0.4300 0.4488 1,931,231 -0.04(-8.18%)
Apr 27, 2020 0.4900 0.4900 0.4529 0.4888 1,774,557 +0.02(+5.19%)
Apr 24, 2020 0.4500 0.4750 0.4452 0.4647 1,834,700 +0.02(+5.61%)
Apr 23, 2020 0.4300 0.4500 0.4200 0.4400 2,708,285 +0.01(+3.46%)
Apr 22, 2020 0.4020 0.4253 0.3930 0.4253 1,103,941 +0.03(+7.67%)
Apr 21, 2020 0.4300 0.4300 0.3810 0.3950 1,647,084 -0.02(-4.73%)
Apr 20, 2020 0.3699 0.4380 0.3627 0.4146 2,295,261 +0.04(+12.05%)
Apr 17, 2020 0.3620 0.3712 0.3468 0.3700 1,606,000 +0.00(+0.00%)
Apr 16, 2020 0.3000 0.3700 0.3000 0.3700 3,549,553 +0.08(+27.15%)
Apr 15, 2020 0.3238 0.3300 0.2887 0.2910 2,136,702 -0.02(-5.52%)
Apr 14, 2020 0.3000 0.3110 0.2900 0.3080 1,343,946 +0.02(+6.21%)
Apr 13, 2020 0.3000 0.3019 0.2700 0.2900 903,689 -0.00(-1.39%)
Apr 09, 2020 0.3100 0.3151 0.2786 0.2941 905,800 -0.01(-4.33%)
Apr 08, 2020 0.3100 0.3200 0.3000 0.3074 821,004 +0.00(+0.13%)
Apr 07, 2020 0.3000 0.3204 0.3000 0.3070 1,407,305 +0.01(+4.07%)
Apr 06, 2020 0.3190 0.3190 0.2830 0.2950 800,040 +0.01(+5.36%)
Apr 03, 2020 0.2940 0.3400 0.2738 0.2800 765,000 -0.00(-1.06%)
Apr 02, 2020 0.2800 0.2990 0.2712 0.2830 568,913 +0.02(+5.75%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.