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

Denison Mines Corp. (NY: DNN )

2.030 +0.060 (+3.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2010 1.480 1.510 1.440 1.460 413,660 -0.01(-0.68%)
Mar 30, 2010 1.440 1.470 1.430 1.470 349,555 +0.04(+2.80%)
Mar 29, 2010 1.380 1.450 1.380 1.430 282,015 +0.04(+2.88%)
Mar 26, 2010 1.420 1.430 1.370 1.390 635,134 -0.03(-2.11%)
Mar 25, 2010 1.470 1.500 1.400 1.420 733,879 -0.07(-4.70%)
Mar 24, 2010 1.460 1.500 1.430 1.490 307,491 +0.03(+2.05%)
Mar 23, 2010 1.520 1.570 1.450 1.460 622,454 -0.09(-5.81%)
Mar 22, 2010 1.520 1.580 1.510 1.550 492,581 -0.06(-3.73%)
Mar 19, 2010 1.580 1.640 1.490 1.610 1,131,885 +0.03(+1.90%)
Mar 18, 2010 1.630 1.680 1.560 1.580 1,138,372 -0.07(-4.24%)
Mar 17, 2010 1.600 1.680 1.590 1.650 2,409,631 +0.09(+5.77%)
Mar 16, 2010 1.460 1.560 1.457 1.560 1,727,726 +0.13(+9.09%)
Mar 15, 2010 1.360 1.430 1.360 1.430 650,442 +0.04(+2.88%)
Mar 12, 2010 1.380 1.410 1.380 1.390 408,168 +0.00(+0.00%)
Mar 11, 2010 1.410 1.410 1.380 1.390 262,000 +0.00(+0.00%)
Mar 10, 2010 1.410 1.420 1.390 1.390 348,753 -0.03(-2.11%)
Mar 09, 2010 1.410 1.430 1.400 1.420 296,794 +0.01(+0.71%)
Mar 08, 2010 1.430 1.430 1.400 1.410 266,676 +0.01(+0.71%)
Mar 05, 2010 1.400 1.420 1.400 1.400 368,475 +0.00(+0.00%)
Mar 04, 2010 1.430 1.440 1.380 1.400 268,952 -0.02(-1.41%)
Mar 03, 2010 1.430 1.440 1.400 1.420 243,525 +0.00(+0.00%)
Mar 02, 2010 1.430 1.430 1.390 1.420 370,368 +0.02(+1.43%)
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.