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 )

2.030 +0.060 (+3.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 29, 2023 1.790 1.790 1.650 1.650 21,354,384 -0.10(-5.71%)
Sep 28, 2023 1.690 1.790 1.680 1.750 15,060,653 +0.08(+4.79%)
Sep 27, 2023 1.680 1.720 1.630 1.670 13,016,851 +0.03(+1.83%)
Sep 26, 2023 1.740 1.740 1.640 1.640 14,484,453 -0.08(-4.65%)
Sep 25, 2023 1.630 1.720 1.670 1.720 14,244,956 +0.09(+5.52%)
Sep 22, 2023 1.560 1.680 1.560 1.630 11,497,918 +0.06(+3.82%)
Sep 21, 2023 1.550 1.600 1.530 1.570 6,028,283 -0.02(-1.26%)
Sep 20, 2023 1.580 1.650 1.580 1.590 8,472,173 -0.02(-1.24%)
Sep 19, 2023 1.660 1.679 1.580 1.610 16,333,747 -0.04(-2.42%)
Sep 18, 2023 1.650 1.670 1.590 1.650 13,479,630 +0.00(+0.00%)
Sep 15, 2023 1.600 1.650 1.590 1.650 18,548,336 +0.07(+4.43%)
Sep 14, 2023 1.540 1.600 1.520 1.580 15,744,506 +0.06(+3.95%)
Sep 13, 2023 1.480 1.540 1.460 1.520 14,858,343 +0.04(+2.70%)
Sep 12, 2023 1.450 1.490 1.445 1.480 9,058,729 +0.02(+1.37%)
Sep 11, 2023 1.420 1.460 1.420 1.460 7,066,880 +0.03(+2.10%)
Sep 08, 2023 1.390 1.440 1.380 1.430 5,419,212 +0.02(+1.42%)
Sep 07, 2023 1.400 1.420 1.390 1.410 5,538,202 -0.01(-0.70%)
Sep 06, 2023 1.480 1.480 1.390 1.420 6,608,214 -0.04(-2.74%)
Sep 05, 2023 1.450 1.470 1.410 1.460 7,835,885 +0.05(+3.55%)
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.