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

Denison Mines Corp. (NY: DNN )

1.995 +0.005 (+0.25%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 24, 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 (%)
Nov 30, 2009 1.390 1.400 1.370 1.390 465,476 +0.00(+0.00%)
Nov 27, 2009 1.350 1.410 1.350 1.390 331,864 -0.04(-2.80%)
Nov 25, 2009 1.360 1.440 1.360 1.430 670,060 +0.06(+4.39%)
Nov 24, 2009 1.410 1.410 1.370 1.370 278,941 -0.03(-2.14%)
Nov 23, 2009 1.440 1.442 1.390 1.400 504,867 -0.02(-1.41%)
Nov 20, 2009 1.390 1.420 1.380 1.420 597,480 +0.05(+3.65%)
Nov 19, 2009 1.390 1.440 1.370 1.370 380,350 -0.07(-4.86%)
Nov 18, 2009 1.470 1.480 1.430 1.440 567,608 -0.01(-0.69%)
Nov 17, 2009 1.510 1.510 1.450 1.450 481,110 -0.03(-2.03%)
Nov 16, 2009 1.450 1.540 1.440 1.480 1,067,278 +0.05(+3.50%)
Nov 13, 2009 1.410 1.455 1.380 1.430 1,157,411 +0.03(+2.14%)
Nov 12, 2009 1.510 1.530 1.320 1.400 2,191,854 -0.15(-9.53%)
Nov 11, 2009 1.550 1.560 1.520 1.548 462,947 +0.03(+1.81%)
Nov 10, 2009 1.500 1.550 1.490 1.520 566,351 +0.03(+2.01%)
Nov 09, 2009 1.500 1.540 1.490 1.490 908,361 +0.03(+2.05%)
Nov 06, 2009 1.500 1.540 1.450 1.460 1,091,388 -0.06(-3.95%)
Nov 05, 2009 1.530 1.580 1.500 1.520 526,388 -0.01(-0.65%)
Nov 04, 2009 1.510 1.590 1.510 1.530 609,791 +0.01(+0.66%)
Nov 03, 2009 1.400 1.550 1.400 1.520 728,362 +0.07(+4.83%)
Nov 02, 2009 1.500 1.541 1.440 1.450 1,045,757 -0.04(-2.68%)
Oct 30, 2009 1.630 1.630 1.450 1.490 815,896 -0.02(-1.32%)
Oct 29, 2009 1.490 1.590 1.490 1.510 788,491 +0.06(+4.14%)
Oct 28, 2009 1.520 1.540 1.420 1.450 1,613,318 -0.09(-5.84%)
Oct 27, 2009 1.620 1.620 1.530 1.540 1,007,893 -0.05(-3.14%)
Oct 26, 2009 1.750 1.750 1.570 1.590 2,197,376 -0.09(-5.36%)
Oct 23, 2009 1.700 1.710 1.670 1.680 1,740,871 -0.05(-2.89%)
Oct 22, 2009 1.730 1.770 1.720 1.730 1,264,859 -0.01(-0.57%)
Oct 21, 2009 1.830 1.830 1.720 1.740 2,105,986 -0.06(-3.33%)
Oct 20, 2009 1.780 1.820 1.760 1.800 5,146,763 +0.10(+5.88%)
Oct 19, 2009 1.760 1.770 1.700 1.700 1,094,149 -0.06(-3.41%)
Oct 16, 2009 1.730 1.770 1.700 1.760 1,139,484 +0.04(+2.33%)
Oct 15, 2009 1.720 1.760 1.700 1.720 1,587,617 -0.04(-2.27%)
Oct 14, 2009 1.830 1.860 1.750 1.760 3,110,705 -0.06(-3.30%)
Oct 13, 2009 1.900 1.910 1.790 1.820 1,603,303 -0.16(-8.08%)
Oct 12, 2009 1.920 2.070 1.800 1.980 3,027,796 +0.19(+10.61%)
Oct 09, 2009 1.850 1.890 1.790 1.790 912,561 -0.04(-2.19%)
Oct 08, 2009 1.830 1.900 1.820 1.830 1,628,647 +0.02(+1.10%)
Oct 07, 2009 1.700 1.830 1.700 1.810 1,209,569 +0.14(+8.38%)
Oct 06, 2009 1.770 1.790 1.660 1.670 983,735 -0.04(-2.34%)
Oct 05, 2009 1.610 1.740 1.610 1.710 743,362 +0.09(+5.56%)
Oct 02, 2009 1.570 1.670 1.530 1.620 1,274,615 -0.05(-2.99%)
Oct 01, 2009 1.870 1.870 1.650 1.670 1,820,601 -0.19(-10.22%)
Sep 30, 2009 1.800 1.860 1.750 1.860 1,029,352 +0.06(+3.33%)
Sep 29, 2009 1.970 1.980 1.800 1.800 1,342,437 -0.14(-7.24%)
Sep 28, 2009 1.950 1.970 1.890 1.940 787,313 +0.01(+0.54%)
Sep 25, 2009 1.930 1.940 1.830 1.930 1,258,552 +0.00(+0.00%)
Sep 24, 2009 1.990 2.020 1.810 1.930 3,253,743 -0.10(-4.93%)
Sep 23, 2009 2.110 2.170 2.030 2.030 2,110,381 -0.07(-3.33%)
Sep 22, 2009 2.120 2.150 2.020 2.100 4,762,329 +0.20(+10.53%)
Sep 21, 2009 1.850 1.900 1.770 1.900 1,088,774 +0.03(+1.60%)
Sep 18, 2009 1.770 1.910 1.700 1.870 1,183,845 +0.14(+8.09%)
Sep 17, 2009 1.860 1.950 1.700 1.730 2,754,119 +0.02(+1.17%)
Sep 16, 2009 1.700 1.860 1.660 1.710 3,741,131 +0.08(+4.91%)
Sep 15, 2009 1.550 1.640 1.490 1.630 932,299 +0.14(+9.40%)
Sep 14, 2009 1.500 1.520 1.480 1.490 389,032 -0.03(-1.97%)
Sep 11, 2009 1.560 1.570 1.500 1.520 572,543 -0.02(-1.30%)
Sep 10, 2009 1.570 1.570 1.510 1.540 481,277 -0.01(-0.65%)
Sep 09, 2009 1.500 1.560 1.500 1.550 503,060 +0.04(+2.65%)
Sep 08, 2009 1.500 1.550 1.500 1.510 852,324 +0.04(+2.72%)
Sep 04, 2009 1.410 1.490 1.410 1.470 711,692 +0.05(+3.52%)
Sep 03, 2009 1.420 1.480 1.390 1.420 829,092 +0.03(+2.16%)
Sep 02, 2009 1.320 1.390 1.250 1.390 989,193 +0.06(+4.51%)
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.