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

Denison Mines Corp. (NY: DNN )

2.000 UNCHANGED
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 23, 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 29, 2013 1.150 1.160 1.140 1.150 234,872 +0.00(+0.00%)
Nov 27, 2013 1.180 1.180 1.150 1.150 443,144 +0.00(+0.00%)
Nov 26, 2013 1.170 1.180 1.150 1.150 1,160,055 -0.02(-1.71%)
Nov 25, 2013 1.160 1.190 1.150 1.170 1,014,953 +0.00(+0.00%)
Nov 22, 2013 1.100 1.180 1.100 1.170 1,425,587 +0.03(+2.63%)
Nov 21, 2013 1.090 1.140 1.080 1.140 770,834 +0.05(+4.59%)
Nov 20, 2013 1.080 1.130 1.080 1.090 1,372,478 +0.01(+0.93%)
Nov 19, 2013 1.070 1.090 1.070 1.080 286,824 +0.00(+0.00%)
Nov 18, 2013 1.090 1.090 1.080 1.080 221,572 -0.01(-0.92%)
Nov 15, 2013 1.080 1.100 1.080 1.090 342,660 +0.01(+0.93%)
Nov 14, 2013 1.090 1.120 1.070 1.080 1,628,230 +0.00(+0.00%)
Nov 12, 2013 1.090 1.090 1.070 1.080 422,850 -0.01(-0.92%)
Nov 11, 2013 1.090 1.100 1.080 1.090 235,988 -0.01(-0.91%)
Nov 08, 2013 1.090 1.100 1.080 1.100 415,530 +0.02(+1.85%)
Nov 07, 2013 1.100 1.100 1.080 1.080 548,356 -0.02(-1.82%)
Nov 06, 2013 1.080 1.100 1.070 1.100 668,640 +0.03(+2.80%)
Nov 05, 2013 1.090 1.090 1.060 1.070 829,695 +0.00(+0.00%)
Nov 04, 2013 1.070 1.090 1.050 1.070 544,070 +0.02(+1.90%)
Nov 01, 2013 1.080 1.090 1.050 1.050 706,678 -0.04(-3.67%)
Oct 31, 2013 1.100 1.100 1.080 1.090 475,961 +0.00(+0.00%)
Oct 30, 2013 1.100 1.100 1.070 1.090 931,540 +0.01(+0.93%)
Oct 29, 2013 1.080 1.120 1.070 1.080 670,319 +0.02(+1.89%)
Oct 28, 2013 1.100 1.100 1.060 1.060 614,911 -0.02(-1.85%)
Oct 25, 2013 1.050 1.090 1.040 1.080 946,559 +0.04(+3.85%)
Oct 24, 2013 1.040 1.060 1.030 1.040 455,119 +0.00(+0.00%)
Oct 23, 2013 1.010 1.040 1.010 1.040 495,850 +0.01(+0.97%)
Oct 22, 2013 1.020 1.060 1.000 1.030 895,844 +0.00(+0.00%)
Oct 21, 2013 1.040 1.050 0.9950 1.030 1,184,339 +0.03(+3.00%)
Oct 18, 2013 1.010 1.010 0.9900 1.000 855,973 -0.01(-0.99%)
Oct 17, 2013 1.010 1.030 1.000 1.010 613,132 +0.00(+0.00%)
Oct 16, 2013 1.010 1.020 0.9900 1.010 794,685 +0.00(+0.00%)
Oct 15, 2013 1.020 1.040 1.000 1.010 825,047 -0.02(-1.94%)
Oct 14, 2013 1.010 1.030 0.9883 1.030 535,262 +0.02(+1.98%)
Oct 11, 2013 1.020 1.020 0.9900 1.010 562,125 -0.01(-0.98%)
Oct 10, 2013 1.020 1.050 1.010 1.020 752,395 +0.00(+0.00%)
Oct 09, 2013 1.020 1.020 0.9700 1.020 1,439,898 +0.00(+0.00%)
Oct 08, 2013 1.050 1.050 1.010 1.020 1,125,748 -0.03(-2.86%)
Oct 07, 2013 1.070 1.090 1.040 1.050 1,815,731 -0.04(-3.67%)
Oct 04, 2013 1.110 1.120 1.070 1.090 1,426,269 -0.02(-1.80%)
Oct 03, 2013 1.150 1.150 1.105 1.110 510,517 -0.05(-4.31%)
Oct 02, 2013 1.100 1.160 1.090 1.160 1,264,395 +0.06(+5.45%)
Oct 01, 2013 1.090 1.100 1.080 1.100 497,701 +0.00(+0.00%)
Sep 27, 2013 1.100 1.100 1.080 1.100 627,530 +0.01(+0.92%)
Sep 26, 2013 1.080 1.110 1.072 1.090 539,587 +0.00(+0.00%)
Sep 25, 2013 1.080 1.100 1.078 1.090 980,909 +0.00(+0.00%)
Sep 24, 2013 1.100 1.110 1.070 1.090 616,832 -0.01(-0.91%)
Sep 23, 2013 1.080 1.110 1.080 1.100 331,118 +0.01(+0.92%)
Sep 20, 2013 1.120 1.120 1.090 1.090 452,601 -0.03(-2.68%)
Sep 19, 2013 1.110 1.130 1.100 1.120 684,282 +0.02(+1.82%)
Sep 18, 2013 1.110 1.120 1.080 1.100 1,564,951 +0.00(+0.00%)
Sep 17, 2013 1.150 1.150 1.070 1.100 1,969,870 -0.05(-4.35%)
Sep 16, 2013 1.165 1.170 1.150 1.150 710,575 -0.01(-0.86%)
Sep 13, 2013 1.160 1.170 1.160 1.160 241,990 +0.00(+0.00%)
Sep 12, 2013 1.200 1.200 1.160 1.160 465,652 -0.04(-3.33%)
Sep 11, 2013 1.190 1.200 1.170 1.200 617,808 +0.02(+1.69%)
Sep 10, 2013 1.160 1.185 1.160 1.180 679,238 +0.03(+2.61%)
Sep 09, 2013 1.160 1.170 1.150 1.150 533,629 -0.02(-1.71%)
Sep 06, 2013 1.150 1.190 1.150 1.170 594,244 +0.01(+0.86%)
Sep 05, 2013 1.160 1.180 1.150 1.160 441,280 +0.02(+1.75%)
Sep 04, 2013 1.130 1.140 1.100 1.140 1,202,772 +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.