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

Denison Mines Corp. (NY: DNN )

1.970 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Jul 31, 2014 1.330 1.350 1.290 1.310 1,436,257 -0.03(-2.24%)
Jul 30, 2014 1.360 1.380 1.330 1.340 880,419 -0.02(-1.47%)
Jul 29, 2014 1.330 1.410 1.330 1.360 892,471 +0.03(+2.26%)
Jul 28, 2014 1.350 1.370 1.310 1.330 1,197,345 -0.02(-1.48%)
Jul 25, 2014 1.310 1.360 1.310 1.350 583,128 +0.04(+3.05%)
Jul 24, 2014 1.340 1.360 1.300 1.310 512,390 -0.03(-2.24%)
Jul 23, 2014 1.340 1.390 1.330 1.340 961,105 +0.01(+0.75%)
Jul 22, 2014 1.390 1.400 1.320 1.330 1,522,413 -0.04(-2.92%)
Jul 21, 2014 1.300 1.380 1.300 1.370 1,061,110 +0.05(+3.79%)
Jul 18, 2014 1.280 1.330 1.270 1.320 711,454 +0.03(+2.33%)
Jul 17, 2014 1.300 1.320 1.270 1.290 1,747,309 -0.01(-0.77%)
Jul 16, 2014 1.220 1.320 1.220 1.300 1,283,828 +0.09(+7.44%)
Jul 15, 2014 1.250 1.250 1.200 1.210 1,142,042 -0.04(-3.20%)
Jul 14, 2014 1.260 1.280 1.240 1.250 444,685 +0.00(+0.00%)
Jul 11, 2014 1.250 1.260 1.240 1.250 289,194 +0.01(+0.81%)
Jul 10, 2014 1.280 1.280 1.230 1.240 772,197 -0.04(-3.13%)
Jul 09, 2014 1.310 1.310 1.260 1.280 598,449 -0.03(-2.29%)
Jul 08, 2014 1.310 1.320 1.270 1.310 1,437,026 +0.00(+0.00%)
Jul 07, 2014 1.320 1.350 1.310 1.310 626,465 -0.04(-2.96%)
Jul 03, 2014 1.320 1.350 1.350 1.350 338,700 +0.03(+2.27%)
Jul 02, 2014 1.290 1.340 1.280 1.320 1,614,137 +0.04(+3.13%)
Jul 01, 2014 1.220 1.290 1.220 1.280 422,671 +0.05(+4.07%)
Jun 30, 2014 1.220 1.270 1.220 1.230 514,068 -0.01(-0.81%)
Jun 27, 2014 1.210 1.240 1.210 1.240 464,850 +0.02(+1.64%)
Jun 26, 2014 1.220 1.230 1.200 1.220 316,158 +0.00(+0.00%)
Jun 25, 2014 1.210 1.230 1.200 1.220 296,834 +0.02(+1.67%)
Jun 24, 2014 1.230 1.240 1.200 1.200 262,749 -0.03(-2.44%)
Jun 23, 2014 1.250 1.250 1.220 1.230 258,126 +0.00(+0.00%)
Jun 20, 2014 1.250 1.260 1.220 1.230 226,377 +0.00(+0.00%)
Jun 19, 2014 1.260 1.260 1.220 1.230 515,844 -0.03(-2.38%)
Jun 18, 2014 1.300 1.300 1.255 1.260 402,932 -0.02(-1.56%)
Jun 17, 2014 1.230 1.290 1.210 1.280 878,286 +0.05(+4.07%)
Jun 16, 2014 1.230 1.250 1.200 1.230 382,747 +0.00(+0.00%)
Jun 13, 2014 1.170 1.230 1.170 1.230 485,751 +0.06(+5.13%)
Jun 12, 2014 1.200 1.200 1.170 1.170 262,152 -0.01(-0.85%)
Jun 11, 2014 1.180 1.190 1.170 1.180 296,404 -0.01(-0.84%)
Jun 10, 2014 1.190 1.200 1.180 1.190 331,622 +0.01(+0.85%)
Jun 06, 2014 1.180 1.180 1.160 1.180 304,389 +0.01(+0.85%)
Jun 05, 2014 1.180 1.190 1.160 1.170 403,403 -0.01(-0.85%)
Jun 04, 2014 1.190 1.210 1.160 1.180 546,215 +0.00(+0.00%)
Jun 03, 2014 1.220 1.220 1.180 1.180 595,525 -0.02(-1.67%)
Jun 02, 2014 1.230 1.240 1.180 1.200 449,275 -0.03(-2.44%)
May 30, 2014 1.220 1.240 1.200 1.230 523,929 +0.00(+0.00%)
May 29, 2014 1.260 1.260 1.220 1.230 721,685 -0.02(-1.60%)
May 28, 2014 1.270 1.270 1.230 1.250 908,612 +0.00(+0.00%)
May 27, 2014 1.220 1.270 1.220 1.250 1,183,723 +0.06(+5.04%)
May 23, 2014 1.170 1.190 1.190 1.190 819,400 +0.03(+2.59%)
May 22, 2014 1.160 1.190 1.150 1.160 485,131 +0.00(+0.00%)
May 21, 2014 1.160 1.180 1.150 1.160 669,613 +0.01(+0.87%)
May 20, 2014 1.200 1.220 1.150 1.150 1,044,172 -0.05(-4.17%)
May 19, 2014 1.170 1.220 1.160 1.200 546,620 +0.04(+3.45%)
May 16, 2014 1.200 1.200 1.160 1.160 988,708 -0.04(-3.33%)
May 15, 2014 1.190 1.220 1.160 1.200 883,027 +0.01(+0.84%)
May 14, 2014 1.250 1.250 1.180 1.190 930,821 -0.05(-4.03%)
May 13, 2014 1.230 1.250 1.200 1.240 1,087,305 +0.02(+1.64%)
May 12, 2014 1.190 1.230 1.160 1.220 929,705 +0.02(+1.67%)
May 09, 2014 1.170 1.200 1.140 1.200 1,420,252 +0.02(+1.69%)
May 08, 2014 1.200 1.220 1.180 1.180 1,558,746 -0.04(-3.28%)
May 07, 2014 1.240 1.280 1.190 1.220 1,567,855 -0.03(-2.40%)
May 06, 2014 1.290 1.294 1.240 1.250 885,457 -0.05(-3.85%)
May 05, 2014 1.300 1.321 1.290 1.300 369,486 -0.02(-1.52%)
May 02, 2014 1.320 1.340 1.290 1.320 731,352 +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.