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 )

1.980 -0.160 (-7.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Oct 29, 2021 1.770 1.790 1.620 1.690 19,666,934 -0.08(-4.52%)
Oct 28, 2021 1.740 1.794 1.710 1.770 11,721,364 +0.03(+1.72%)
Oct 27, 2021 1.830 1.900 1.720 1.740 15,377,265 -0.12(-6.45%)
Oct 26, 2021 1.920 1.860 15,017,133 -0.03(-1.59%)
Oct 25, 2021 1.900 1.980 1.860 1.890 14,543,110 +0.03(+1.61%)
Oct 22, 2021 1.870 1.900 1.750 1.860 13,303,078 -0.02(-1.06%)
Oct 21, 2021 1.960 1.970 1.840 1.880 13,116,320 -0.08(-4.08%)
Oct 20, 2021 1.850 1.960 1.790 1.960 15,676,720 +0.12(+6.52%)
Oct 19, 2021 1.900 1.910 1.780 1.840 20,977,100 -0.02(-1.08%)
Oct 18, 2021 1.690 1.900 1.680 1.860 35,860,944 +0.21(+12.73%)
Oct 15, 2021 1.650 1.716 1.590 1.650 9,924,820 +0.00(+0.00%)
Oct 14, 2021 1.730 1.780 1.620 1.650 21,726,168 -0.06(-3.51%)
Oct 13, 2021 1.640 1.780 1.540 1.710 33,204,050 +0.09(+5.56%)
Oct 12, 2021 1.410 1.640 1.390 1.620 28,639,468 +0.19(+13.29%)
Oct 11, 2021 1.380 1.430 1.360 1.430 7,925,718 +0.06(+4.38%)
Oct 08, 2021 1.390 1.435 1.350 1.370 8,919,367 -0.03(-2.14%)
Oct 07, 2021 1.370 1.440 1.350 1.400 8,946,152 +0.05(+3.70%)
Oct 06, 2021 1.410 1.410 1.320 1.350 16,004,579 -0.10(-6.90%)
Oct 05, 2021 1.480 1.510 1.430 1.450 8,597,623 +0.01(+0.69%)
Oct 04, 2021 1.530 1.560 1.400 1.440 22,394,948 -0.07(-4.64%)
Oct 01, 2021 1.450 1.530 1.400 1.510 17,341,692 +0.04(+2.72%)
Sep 30, 2021 1.340 1.490 1.330 1.470 23,666,620 +0.13(+9.70%)
Sep 29, 2021 1.380 1.400 1.320 1.340 11,957,450 -0.04(-2.90%)
Sep 28, 2021 1.420 1.450 1.350 1.380 15,548,293 -0.06(-4.17%)
Sep 27, 2021 1.350 1.460 1.350 1.440 14,376,812 +0.11(+8.27%)
Sep 24, 2021 1.410 1.430 1.300 1.330 22,557,236 -0.12(-8.28%)
Sep 23, 2021 1.400 1.450 1.320 1.450 18,249,622 +0.08(+5.84%)
Sep 22, 2021 1.450 1.510 1.370 1.370 21,535,316 -0.04(-2.84%)
Sep 21, 2021 1.480 1.510 1.410 1.410 25,228,304 +0.00(+0.00%)
Sep 20, 2021 1.480 1.510 1.380 1.410 27,867,008 -0.20(-12.42%)
Sep 17, 2021 1.690 1.720 1.530 1.610 30,629,960 -0.09(-5.29%)
Sep 16, 2021 1.800 1.800 1.650 1.700 21,330,256 -0.08(-4.49%)
Sep 15, 2021 1.610 1.780 1.610 1.780 36,854,376 +0.17(+10.56%)
Sep 14, 2021 1.690 1.690 1.510 1.610 34,016,528 -0.02(-1.23%)
Sep 13, 2021 1.700 1.730 1.610 1.630 50,614,856 +0.04(+2.52%)
Sep 10, 2021 1.420 1.630 1.420 1.590 49,449,288 +0.18(+12.77%)
Sep 09, 2021 1.420 1.450 1.350 1.410 13,170,583 -0.04(-2.76%)
Sep 08, 2021 1.510 1.510 1.380 1.450 17,985,816 -0.06(-3.97%)
Sep 07, 2021 1.500 1.545 1.430 1.510 41,371,408 +0.10(+7.09%)
Sep 03, 2021 1.460 1.500 1.370 1.410 28,505,684 +0.01(+0.71%)
Sep 02, 2021 1.300 1.420 1.300 1.400 25,239,308 +0.11(+8.53%)
Sep 01, 2021 1.270 1.290 1.230 1.290 12,440,211 +0.02(+1.57%)
Aug 31, 2021 1.180 1.280 1.160 1.270 12,834,869 +0.09(+7.63%)
Aug 30, 2021 1.140 1.180 1.130 1.180 5,909,960 +0.05(+4.42%)
Aug 27, 2021 1.080 1.150 1.080 1.130 8,507,075 +0.05(+4.63%)
Aug 26, 2021 1.100 1.120 1.070 1.080 2,509,078 -0.02(-1.82%)
Aug 25, 2021 1.090 1.120 1.080 1.100 3,817,704 +0.02(+1.85%)
Aug 24, 2021 1.100 1.120 1.070 1.080 5,789,799 -0.02(-1.82%)
Aug 23, 2021 1.030 1.100 1.030 1.100 4,890,602 +0.07(+6.80%)
Aug 20, 2021 0.9900 1.030 0.9755 1.030 5,316,058 +0.05(+4.89%)
Aug 19, 2021 1.030 1.039 0.9783 0.9820 5,491,042 -0.05(-4.66%)
Aug 18, 2021 1.010 1.070 1.000 1.030 5,142,587 +0.02(+1.98%)
Aug 17, 2021 1.020 1.039 1.000 1.010 4,148,649 -0.02(-1.94%)
Aug 16, 2021 1.060 1.065 1.010 1.030 5,222,998 -0.04(-3.74%)
Aug 13, 2021 1.080 1.090 1.060 1.070 3,262,998 -0.02(-1.83%)
Aug 12, 2021 1.100 1.120 1.080 1.090 2,449,550 -0.02(-1.80%)
Aug 11, 2021 1.100 1.140 1.080 1.110 3,856,907 +0.00(+0.00%)
Aug 10, 2021 1.050 1.140 1.040 1.110 8,913,906 +0.07(+6.73%)
Aug 09, 2021 1.100 1.110 1.030 1.040 5,077,171 -0.06(-5.45%)
Aug 06, 2021 1.110 1.120 1.060 1.100 3,075,561 +0.00(+0.00%)
Aug 05, 2021 1.090 1.120 1.060 1.100 4,124,528 +0.02(+1.85%)
Aug 04, 2021 1.070 1.100 1.050 1.080 3,394,098 +0.00(+0.00%)
Aug 03, 2021 1.080 1.100 1.060 1.080 3,092,825 -0.01(-0.92%)
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.