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 (%)
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%)
Apr 01, 2021 1.120 1.200 1.100 1.180 24,833,000 +0.09(+8.26%)
Mar 31, 2021 1.090 1.180 1.060 1.090 24,563,596 +0.00(+0.00%)
Mar 30, 2021 1.070 1.100 1.030 1.090 15,182,079 +0.00(+0.00%)
Mar 29, 2021 1.090 1.100 1.020 1.090 15,909,639 +0.01(+0.93%)
Mar 26, 2021 1.070 1.100 1.030 1.080 12,127,300 +0.04(+3.85%)
Mar 25, 2021 1.010 1.090 1.010 1.040 16,911,876 +0.02(+1.96%)
Mar 24, 2021 1.110 1.130 1.010 1.020 17,020,404 -0.07(-6.42%)
Mar 23, 2021 1.190 1.190 1.070 1.090 22,351,190 -0.04(-3.54%)
Mar 22, 2021 1.130 1.240 1.120 1.130 30,000,808 +0.02(+1.80%)
Mar 19, 2021 1.120 1.160 1.090 1.110 15,278,800 -0.01(-0.89%)
Mar 18, 2021 1.170 1.230 1.080 1.120 25,419,392 -0.06(-5.08%)
Mar 17, 2021 1.140 1.180 1.120 1.180 23,724,250 +0.01(+0.85%)
Mar 16, 2021 1.280 1.300 1.140 1.170 51,351,456 -0.13(-10.00%)
Mar 15, 2021 1.310 1.320 1.220 1.300 71,014,272 +0.16(+14.04%)
Mar 12, 2021 1.020 1.150 0.9940 1.140 20,691,102 +0.10(+9.62%)
Mar 11, 2021 0.9800 1.050 0.9800 1.040 13,653,253 +0.05(+5.52%)
Mar 10, 2021 1.040 1.060 0.9723 0.9856 14,240,645 -0.04(-4.31%)
Mar 09, 2021 1.010 1.040 0.9800 1.030 16,586,282 +0.06(+6.19%)
Mar 08, 2021 1.020 1.050 0.9600 0.9700 15,971,273 -0.03(-3.00%)
Mar 05, 2021 1.050 1.080 0.8628 1.000 27,881,600 -0.03(-2.91%)
Mar 04, 2021 1.100 1.140 0.9600 1.030 32,803,820 -0.11(-9.65%)
Mar 03, 2021 1.240 1.330 1.080 1.140 55,616,100 -0.09(-7.32%)
Mar 02, 2021 1.070 1.230 1.020 1.230 51,336,840 +0.16(+14.95%)
Mar 01, 2021 1.100 1.140 1.050 1.070 23,650,612 +0.02(+1.90%)
Feb 26, 2021 1.070 1.100 0.9706 1.050 39,403,200 -0.04(-3.67%)
Feb 25, 2021 1.150 1.150 1.040 1.090 41,935,520 -0.07(-6.03%)
Feb 24, 2021 1.160 1.200 1.100 1.160 34,068,112 +0.06(+5.45%)
Feb 23, 2021 1.040 1.150 0.9300 1.100 59,236,076 -0.09(-7.56%)
Feb 22, 2021 1.200 1.340 1.140 1.190 57,811,932 -0.01(-0.83%)
Feb 19, 2021 1.320 1.320 1.150 1.200 61,979,100 -0.07(-5.51%)
Feb 18, 2021 1.410 1.450 1.220 1.270 81,077,296 -0.24(-15.89%)
Feb 17, 2021 1.560 1.800 1.370 1.510 181,845,328 +0.02(+1.34%)
Feb 16, 2021 1.280 1.550 1.240 1.490 214,698,896 +0.38(+34.23%)
Feb 12, 2021 1.330 1.340 1.070 1.110 153,970,400 +0.05(+4.72%)
Feb 11, 2021 0.9700 1.270 0.9500 1.060 144,402,864 +0.08(+8.60%)
Feb 10, 2021 1.040 1.040 0.9000 0.9761 20,253,470 +0.05(+4.96%)
Feb 09, 2021 0.9500 0.9500 0.9000 0.9300 13,502,453 +0.07(+7.80%)
Feb 08, 2021 0.8379 0.8780 0.7990 0.8627 11,467,234 +0.09(+11.03%)
Feb 05, 2021 0.7399 0.7820 0.7302 0.7770 4,182,300 +0.03(+3.60%)
Feb 04, 2021 0.7600 0.7607 0.7211 0.7500 3,426,513 +0.01(+1.35%)
Feb 03, 2021 0.7300 0.7600 0.7200 0.7400 3,810,726 +0.01(+0.75%)
Feb 02, 2021 0.7477 0.7591 0.6906 0.7345 5,495,779 -0.01(-0.74%)
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.