Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (NY: DNN )

2.130 +0.020 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 31, 2008 1.520 1.540 1.240 1.260 2,376,920 -0.14(-10.00%)
Oct 30, 2008 1.270 1.740 1.230 1.400 1,492,500 +0.17(+13.82%)
Oct 29, 2008 1.080 1.320 1.080 1.230 1,329,500 +0.18(+17.14%)
Oct 28, 2008 1.030 1.120 0.9200 1.050 899,382 +0.01(+0.96%)
Oct 27, 2008 1.240 1.240 1.040 1.040 487,521 -0.19(-15.45%)
Oct 24, 2008 1.100 1.240 1.050 1.230 707,923 -0.02(-1.60%)
Oct 23, 2008 1.320 1.350 1.140 1.250 885,096 -0.05(-3.85%)
Oct 22, 2008 1.470 1.470 1.260 1.300 675,128 -0.13(-9.09%)
Oct 21, 2008 1.520 1.570 1.410 1.430 607,063 -0.12(-7.74%)
Oct 20, 2008 1.510 1.630 1.460 1.550 848,305 +0.12(+8.39%)
Oct 17, 2008 1.350 1.500 1.320 1.430 1,124,135 +0.06(+4.38%)
Oct 16, 2008 1.600 1.680 1.280 1.370 1,231,129 -0.14(-9.27%)
Oct 15, 2008 1.750 1.810 1.470 1.510 587,348 -0.15(-9.04%)
Oct 14, 2008 2.250 2.250 1.650 1.660 1,165,245 -0.33(-16.58%)
Oct 13, 2008 1.620 2.050 1.570 1.990 719,439 +0.51(+34.46%)
Oct 10, 2008 1.400 1.750 1.290 1.480 1,088,813 -0.05(-3.27%)
Oct 09, 2008 1.870 1.920 1.500 1.530 798,593 -0.10(-6.13%)
Oct 08, 2008 1.760 1.900 1.620 1.630 838,365 -0.24(-12.83%)
Oct 07, 2008 2.170 2.237 1.860 1.870 770,745 -0.28(-13.02%)
Oct 06, 2008 2.420 2.420 1.820 2.150 1,091,669 -0.27(-11.16%)
Oct 03, 2008 2.530 2.720 2.360 2.420 528,268 -0.04(-1.63%)
Oct 02, 2008 2.860 2.860 2.330 2.460 737,700 -0.36(-12.77%)
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.