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 (%)
Aug 29, 2014 1.320 1.360 1.360 1.360 398,400 +0.03(+2.26%)
Aug 28, 2014 1.330 1.350 1.330 1.330 341,142 +0.00(+0.00%)
Aug 27, 2014 1.340 1.350 1.330 1.330 315,533 -0.01(-0.75%)
Aug 26, 2014 1.320 1.350 1.320 1.340 248,121 +0.01(+0.75%)
Aug 25, 2014 1.320 1.330 1.310 1.330 193,756 +0.01(+0.76%)
Aug 22, 2014 1.300 1.330 1.300 1.320 328,519 +0.01(+0.76%)
Aug 21, 2014 1.320 1.330 1.300 1.310 552,611 -0.02(-1.50%)
Aug 20, 2014 1.340 1.370 1.320 1.330 513,889 -0.02(-1.48%)
Aug 19, 2014 1.320 1.360 1.290 1.350 782,870 +0.04(+3.05%)
Aug 18, 2014 1.290 1.330 1.280 1.310 1,080,363 +0.02(+1.55%)
Aug 15, 2014 1.310 1.320 1.270 1.290 423,822 -0.02(-1.53%)
Aug 14, 2014 1.290 1.320 1.280 1.310 571,939 +0.03(+2.34%)
Aug 13, 2014 1.250 1.290 1.250 1.280 404,171 +0.03(+2.40%)
Aug 12, 2014 1.250 1.270 1.250 1.250 332,255 +0.00(+0.00%)
Aug 11, 2014 1.260 1.280 1.250 1.250 351,407 -0.01(-0.79%)
Aug 08, 2014 1.260 1.260 1.230 1.260 516,806 +0.00(+0.00%)
Aug 07, 2014 1.280 1.290 1.230 1.260 1,705,887 -0.04(-3.08%)
Aug 06, 2014 1.290 1.310 1.280 1.300 971,997 +0.01(+0.78%)
Aug 05, 2014 1.270 1.300 1.270 1.290 867,416 +0.02(+1.57%)
Aug 04, 2014 1.290 1.290 1.250 1.270 737,720 -0.02(-1.55%)
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.