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

Denison Mines Corp. (NY: DNN )

2.010 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2017 0.6400 0.6400 0.6200 0.6200 254,023 -0.02(-2.75%)
Mar 30, 2017 0.6413 0.6413 0.6300 0.6375 122,395 -0.00(-0.09%)
Mar 29, 2017 0.6350 0.6500 0.6301 0.6381 344,117 +0.01(+1.66%)
Mar 28, 2017 0.6200 0.6390 0.6200 0.6277 380,772 +0.00(+0.00%)
Mar 27, 2017 0.6157 0.6288 0.5928 0.6277 189,633 +0.02(+3.33%)
Mar 24, 2017 0.6300 0.6300 0.6001 0.6075 316,005 -0.01(-1.94%)
Mar 23, 2017 0.5995 0.6253 0.5974 0.6195 381,462 +0.03(+4.77%)
Mar 22, 2017 0.6000 0.6100 0.5797 0.5913 619,733 -0.01(-2.38%)
Mar 21, 2017 0.6400 0.6459 0.6046 0.6057 698,708 -0.04(-6.11%)
Mar 20, 2017 0.6537 0.6540 0.6300 0.6451 490,069 -0.02(-3.72%)
Mar 17, 2017 0.6850 0.6858 0.6537 0.6700 337,271 -0.00(-0.51%)
Mar 16, 2017 0.6843 0.6900 0.6600 0.6734 563,710 +0.01(+1.27%)
Mar 15, 2017 0.6489 0.6700 0.6308 0.6650 568,976 +0.02(+3.00%)
Mar 14, 2017 0.6447 0.6472 0.6200 0.6456 600,814 -0.01(-1.42%)
Mar 13, 2017 0.6567 0.6641 0.6500 0.6549 746,619 +0.01(+2.28%)
Mar 10, 2017 0.6400 0.6554 0.6216 0.6403 518,233 +0.01(+1.63%)
Mar 09, 2017 0.6420 0.6541 0.6250 0.6300 546,529 -0.02(-3.08%)
Mar 08, 2017 0.6450 0.6857 0.6323 0.6500 987,422 +0.01(+0.78%)
Mar 07, 2017 0.6300 0.6543 0.6151 0.6450 589,339 +0.02(+2.77%)
Mar 06, 2017 0.6600 0.6700 0.6176 0.6276 988,578 -0.02(-3.45%)
Mar 03, 2017 0.6600 0.6700 0.6350 0.6500 906,891 -0.01(-0.98%)
Mar 02, 2017 0.6704 0.6894 0.6538 0.6564 496,300 -0.01(-2.03%)
Mar 01, 2017 0.6580 0.6997 0.6580 0.6700 354,044 -0.02(-2.19%)
Feb 28, 2017 0.7000 0.7144 0.6500 0.6850 612,556 -0.01(-1.58%)
Feb 27, 2017 0.6603 0.7070 0.6429 0.6960 921,645 +0.03(+3.74%)
Feb 24, 2017 0.6831 0.6950 0.6601 0.6709 1,122,185 -0.02(-3.47%)
Feb 23, 2017 0.7150 0.7200 0.6950 0.6950 625,863 -0.02(-2.81%)
Feb 22, 2017 0.7200 0.7250 0.7118 0.7151 714,636 -0.01(-2.04%)
Feb 21, 2017 0.7430 0.7575 0.7203 0.7300 1,009,828 -0.03(-3.36%)
Feb 17, 2017 0.7554 0.7554 0.7554 0 +0.01(+0.79%)
Feb 16, 2017 0.7700 0.7848 0.7410 0.7495 1,225,394 -0.03(-3.84%)
Feb 15, 2017 0.8400 0.8400 0.7700 0.7794 1,132,817 -0.05(-6.09%)
Feb 14, 2017 0.8082 0.8389 0.8082 0.8299 1,371,735 +0.03(+3.74%)
Feb 13, 2017 0.7800 0.8000 0.7750 0.8000 1,172,242 +0.02(+2.56%)
Feb 10, 2017 0.7500 0.7800 0.7470 0.7800 639,552 +0.04(+5.61%)
Feb 09, 2017 0.7500 0.7670 0.7300 0.7386 938,350 -0.01(-0.86%)
Feb 08, 2017 0.7274 0.7450 0.7274 0.7450 626,129 +0.02(+3.23%)
Feb 07, 2017 0.7158 0.7466 0.7041 0.7217 634,607 +0.00(+0.04%)
Feb 06, 2017 0.7212 0.7297 0.7082 0.7214 627,146 +0.02(+2.22%)
Feb 03, 2017 0.7000 0.7166 0.6963 0.7057 422,494 +0.01(+0.81%)
Feb 02, 2017 0.7400 0.7400 0.6903 0.7000 952,888 +0.00(+0.00%)
Feb 01, 2017 0.7200 0.7371 0.6868 0.7000 896,640 -0.04(-5.71%)
Jan 31, 2017 0.7115 0.7452 0.7052 0.7424 625,918 +0.03(+3.69%)
Jan 30, 2017 0.7500 0.7559 0.7066 0.7160 1,182,732 -0.02(-2.59%)
Jan 27, 2017 0.7555 0.7673 0.7286 0.7350 803,533 -0.03(-3.29%)
Jan 26, 2017 0.7800 0.7836 0.7400 0.7600 1,063,650 -0.01(-0.67%)
Jan 25, 2017 0.8050 0.8400 0.7600 0.7651 1,651,671 -0.03(-3.16%)
Jan 24, 2017 0.7712 0.8000 0.7449 0.7901 1,539,921 +0.05(+6.91%)
Jan 23, 2017 0.7150 0.7500 0.6980 0.7390 856,587 +0.03(+3.68%)
Jan 20, 2017 0.7200 0.7349 0.7000 0.7128 421,887 -0.00(-0.13%)
Jan 19, 2017 0.6700 0.7291 0.6605 0.7137 1,175,233 +0.03(+4.96%)
Jan 18, 2017 0.7350 0.7558 0.6653 0.6800 2,716,118 -0.09(-11.44%)
Jan 17, 2017 0.7802 0.8021 0.7456 0.7678 1,706,041 -0.04(-4.62%)
Jan 13, 2017 0.8050 0.8050 0.8050 0 +0.07(+10.09%)
Jan 12, 2017 0.8100 0.8194 0.7285 0.7312 3,443,628 -0.05(-6.62%)
Jan 11, 2017 0.6920 0.7830 0.6900 0.7830 5,196,521 +0.10(+14.31%)
Jan 10, 2017 0.6111 0.6902 0.6051 0.6850 1,947,434 +0.08(+13.35%)
Jan 09, 2017 0.6138 0.6200 0.5809 0.6043 608,985 -0.01(-0.93%)
Jan 06, 2017 0.6220 0.6234 0.5900 0.6100 783,672 -0.00(-0.33%)
Jan 05, 2017 0.5999 0.6201 0.5950 0.6120 1,312,350 +0.02(+3.99%)
Jan 04, 2017 0.5550 0.5885 0.5449 0.5885 864,177 +0.04(+6.83%)
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.