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 (%)
Dec 31, 2021 1.410 1.430 1.370 1.370 6,045,052 -0.03(-2.14%)
Dec 30, 2021 1.400 1.450 1.380 1.400 5,714,152 +0.00(+0.00%)
Dec 29, 2021 1.420 1.445 1.390 1.400 4,566,276 -0.05(-3.45%)
Dec 28, 2021 1.530 1.550 1.400 1.450 9,213,860 -0.07(-4.61%)
Dec 27, 2021 1.460 1.520 1.430 1.520 3,672,548 +0.08(+5.56%)
Dec 23, 2021 1.430 1.470 1.405 1.440 3,486,168 +0.04(+2.86%)
Dec 22, 2021 1.390 1.440 1.390 1.400 4,140,445 -0.03(-2.10%)
Dec 21, 2021 1.360 1.430 1.330 1.430 6,608,702 +0.10(+7.52%)
Dec 20, 2021 1.330 1.340 1.270 1.330 13,994,182 -0.06(-4.32%)
Dec 17, 2021 1.380 1.417 1.330 1.390 6,282,013 +0.00(+0.00%)
Dec 16, 2021 1.510 1.530 1.370 1.390 8,776,379 -0.08(-5.44%)
Dec 15, 2021 1.360 1.470 1.300 1.470 9,722,490 +0.10(+7.30%)
Dec 14, 2021 1.350 1.380 1.305 1.370 12,400,297 -0.02(-1.44%)
Dec 13, 2021 1.430 1.450 1.350 1.390 7,543,450 -0.03(-2.11%)
Dec 10, 2021 1.500 1.510 1.400 1.420 12,883,988 -0.07(-4.70%)
Dec 09, 2021 1.590 1.590 1.480 1.490 7,695,626 -0.09(-5.70%)
Dec 08, 2021 1.580 1.605 1.530 1.580 6,784,380 +0.02(+1.28%)
Dec 07, 2021 1.500 1.580 1.489 1.560 7,897,418 +0.13(+9.09%)
Dec 06, 2021 1.390 1.440 1.310 1.430 12,842,370 -0.01(-0.69%)
Dec 03, 2021 1.540 1.550 1.380 1.440 13,688,069 -0.07(-4.64%)
Dec 02, 2021 1.500 1.560 1.460 1.510 9,927,434 +0.03(+2.03%)
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.