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 (%)
Apr 30, 2021 1.050 1.080 1.040 1.070 7,242,900 +0.00(+0.00%)
Apr 29, 2021 1.090 1.110 1.010 1.070 13,176,400 -0.01(-0.93%)
Apr 28, 2021 1.010 1.080 1.010 1.080 10,693,784 +0.05(+4.85%)
Apr 27, 2021 1.060 1.070 1.020 1.030 7,648,730 -0.01(-0.96%)
Apr 26, 2021 1.000 1.050 1.000 1.040 11,360,521 +0.04(+4.48%)
Apr 23, 2021 1.000 1.030 0.9820 0.9954 7,663,100 -0.00(-0.46%)
Apr 22, 2021 1.030 1.040 0.9800 1.000 9,693,319 -0.02(-1.96%)
Apr 21, 2021 1.010 1.090 0.9800 1.020 13,143,155 +0.01(+0.99%)
Apr 20, 2021 0.9700 1.020 0.9300 1.010 13,353,102 +0.03(+3.06%)
Apr 19, 2021 1.030 1.050 0.9700 0.9800 15,816,856 -0.08(-7.55%)
Apr 16, 2021 1.040 1.070 1.000 1.060 12,278,200 +0.02(+1.92%)
Apr 15, 2021 1.080 1.090 1.030 1.040 12,439,477 -0.03(-2.80%)
Apr 14, 2021 1.120 1.140 1.050 1.070 14,962,940 +0.00(+0.00%)
Apr 13, 2021 1.090 1.110 1.050 1.070 9,405,566 -0.02(-1.83%)
Apr 12, 2021 1.130 1.140 1.030 1.090 20,206,450 -0.07(-6.03%)
Apr 09, 2021 1.240 1.250 1.140 1.160 14,073,900 -0.07(-5.69%)
Apr 08, 2021 1.240 1.260 1.200 1.230 11,466,952 +0.03(+2.50%)
Apr 07, 2021 1.250 1.250 1.200 1.200 12,233,188 -0.05(-4.00%)
Apr 06, 2021 1.330 1.350 1.210 1.250 26,853,208 -0.05(-3.85%)
Apr 05, 2021 1.220 1.330 1.170 1.300 50,611,248 +0.12(+10.17%)
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.