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 UNCHANGED
Streaming Delayed 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 (%)
Dec 29, 2023 1.720 1.770 1.710 1.770 8,653,978 +0.06(+3.51%)
Dec 28, 2023 1.760 1.760 1.700 1.710 9,273,984 -0.05(-2.84%)
Dec 27, 2023 1.760 1.790 1.740 1.760 9,423,055 -0.01(-0.56%)
Dec 26, 2023 1.750 1.770 1.720 1.770 3,592,196 +0.04(+2.31%)
Dec 22, 2023 1.770 1.810 1.730 1.730 14,116,976 -0.06(-3.35%)
Dec 21, 2023 1.740 1.790 1.720 1.790 28,382,328 +0.09(+5.29%)
Dec 20, 2023 1.720 1.740 1.665 1.700 17,381,692 +0.00(+0.00%)
Dec 19, 2023 1.780 1.790 1.700 1.700 22,427,220 -0.09(-5.03%)
Dec 18, 2023 1.800 1.860 1.780 1.790 10,265,569 +0.03(+1.70%)
Dec 15, 2023 1.850 1.850 1.760 1.760 11,290,669 -0.08(-4.35%)
Dec 14, 2023 1.780 1.850 1.720 1.840 17,797,668 +0.05(+2.79%)
Dec 13, 2023 1.820 1.830 1.750 1.790 13,902,809 -0.02(-1.10%)
Dec 12, 2023 1.840 1.840 1.760 1.810 10,754,163 -0.02(-1.09%)
Dec 11, 2023 1.840 1.870 1.790 1.830 9,316,325 -0.02(-1.08%)
Dec 08, 2023 1.820 1.860 1.800 1.850 9,254,810 +0.04(+2.21%)
Dec 07, 2023 1.790 1.830 1.770 1.810 8,209,169 +0.01(+0.56%)
Dec 06, 2023 1.810 1.855 1.790 1.800 10,343,175 -0.02(-1.10%)
Dec 05, 2023 1.860 1.880 1.800 1.820 7,880,072 -0.04(-2.15%)
Dec 04, 2023 1.840 1.870 1.820 1.860 9,776,139 +0.06(+3.33%)
Dec 01, 2023 1.810 1.870 1.790 1.800 8,493,531 -0.03(-1.64%)
Nov 30, 2023 1.740 1.850 1.730 1.830 12,409,807 +0.09(+5.17%)
Nov 29, 2023 1.820 1.820 1.740 1.740 8,071,969 -0.09(-4.92%)
Nov 28, 2023 1.870 1.880 1.820 1.830 6,810,414 -0.05(-2.66%)
Nov 27, 2023 1.820 1.880 1.820 1.880 5,870,765 +0.03(+1.62%)
Nov 24, 2023 1.850 1.890 1.835 1.850 2,962,001 +0.00(+0.00%)
Nov 22, 2023 1.850 1.850 1.790 1.850 6,839,585 +0.01(+0.54%)
Nov 21, 2023 1.850 1.860 1.790 1.840 10,254,470 +0.00(+0.00%)
Nov 20, 2023 1.790 1.840 1.780 1.840 11,678,566 +0.06(+3.37%)
Nov 17, 2023 1.760 1.800 1.740 1.780 12,470,738 +0.03(+1.71%)
Nov 16, 2023 1.670 1.750 1.655 1.750 11,460,463 +0.07(+4.17%)
Nov 15, 2023 1.690 1.690 1.640 1.680 5,952,139 -0.01(-0.59%)
Nov 14, 2023 1.680 1.700 1.634 1.690 10,066,102 +0.03(+1.81%)
Nov 13, 2023 1.580 1.690 1.570 1.660 9,802,124 +0.07(+4.40%)
Nov 10, 2023 1.580 1.610 1.525 1.590 7,945,146 +0.02(+1.27%)
Nov 09, 2023 1.540 1.620 1.529 1.570 10,499,905 +0.06(+3.97%)
Nov 08, 2023 1.540 1.560 1.500 1.510 6,113,604 -0.04(-2.58%)
Nov 07, 2023 1.530 1.570 1.500 1.550 9,444,941 +0.01(+0.65%)
Nov 06, 2023 1.600 1.610 1.530 1.540 6,717,926 -0.06(-3.75%)
Nov 03, 2023 1.620 1.640 1.590 1.600 8,529,064 -0.05(-3.03%)
Nov 02, 2023 1.630 1.660 1.600 1.650 11,331,694 +0.02(+1.23%)
Nov 01, 2023 1.630 1.640 1.580 1.630 9,202,252 +0.01(+0.62%)
Oct 31, 2023 1.580 1.620 1.560 1.620 12,789,226 +0.05(+3.18%)
Oct 30, 2023 1.520 1.570 1.520 1.570 6,804,835 +0.04(+2.61%)
Oct 27, 2023 1.560 1.580 1.510 1.530 6,482,494 -0.03(-1.92%)
Oct 26, 2023 1.600 1.610 1.530 1.560 7,254,327 -0.02(-1.27%)
Oct 25, 2023 1.590 1.635 1.570 1.580 7,178,985 +0.00(+0.00%)
Oct 24, 2023 1.510 1.580 1.510 1.580 5,785,801 +0.06(+3.95%)
Oct 23, 2023 1.520 1.540 1.470 1.520 7,635,416 +0.01(+0.66%)
Oct 20, 2023 1.520 1.558 1.480 1.510 7,292,348 -0.02(-1.31%)
Oct 19, 2023 1.490 1.550 1.460 1.530 7,685,223 +0.03(+2.00%)
Oct 18, 2023 1.490 1.520 1.470 1.500 4,597,408 +0.03(+2.04%)
Oct 17, 2023 1.440 1.510 1.436 1.470 8,982,924 +0.01(+0.68%)
Oct 16, 2023 1.500 1.500 1.430 1.460 9,450,479 +0.00(+0.00%)
Oct 13, 2023 1.450 1.490 1.430 1.460 12,230,032 +0.01(+0.69%)
Oct 12, 2023 1.490 1.510 1.420 1.450 18,261,580 -0.03(-2.03%)
Oct 11, 2023 1.500 1.510 1.470 1.480 36,950,968 -0.14(-8.64%)
Oct 10, 2023 1.550 1.650 1.550 1.620 9,632,837 +0.05(+3.18%)
Oct 09, 2023 1.600 1.609 1.530 1.570 3,175,331 -0.03(-1.88%)
Oct 06, 2023 1.530 1.640 1.521 1.600 6,437,790 +0.04(+2.56%)
Oct 05, 2023 1.540 1.600 1.530 1.560 7,160,213 +0.01(+0.65%)
Oct 04, 2023 1.550 1.570 1.500 1.550 10,512,645 -0.03(-1.90%)
Oct 03, 2023 1.560 1.650 1.560 1.580 9,456,557 +0.00(+0.00%)
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.