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 (%)
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%)
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.