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 (%)
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%)
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.