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 (%)
Sep 30, 2014 1.140 1.160 1.130 1.140 243,673 -0.01(-0.87%)
Sep 29, 2014 1.160 1.160 1.130 1.150 1,053,886 -0.01(-0.86%)
Sep 26, 2014 1.170 1.170 1.150 1.160 636,530 -0.02(-1.69%)
Sep 25, 2014 1.170 1.180 1.160 1.180 594,143 -0.02(-1.67%)
Sep 24, 2014 1.170 1.200 1.160 1.200 507,195 +0.03(+2.56%)
Sep 23, 2014 1.170 1.190 1.160 1.170 1,150,773 -0.02(-1.68%)
Sep 22, 2014 1.240 1.240 1.180 1.190 753,367 -0.06(-4.80%)
Sep 19, 2014 1.240 1.270 1.210 1.250 902,559 +0.00(+0.00%)
Sep 18, 2014 1.250 1.260 1.240 1.250 292,455 +0.01(+0.81%)
Sep 17, 2014 1.240 1.260 1.220 1.240 919,801 +0.01(+0.81%)
Sep 16, 2014 1.200 1.230 1.200 1.230 563,502 +0.02(+1.65%)
Sep 15, 2014 1.220 1.230 1.200 1.210 298,683 -0.01(-0.82%)
Sep 12, 2014 1.220 1.260 1.210 1.220 368,558 +0.00(+0.00%)
Sep 11, 2014 1.220 1.230 1.210 1.220 363,997 +0.00(+0.00%)
Sep 10, 2014 1.220 1.240 1.210 1.220 324,807 -0.01(-0.81%)
Sep 09, 2014 1.240 1.250 1.210 1.230 808,563 -0.02(-1.60%)
Sep 08, 2014 1.270 1.280 1.230 1.250 1,426,689 -0.03(-2.34%)
Sep 05, 2014 1.300 1.310 1.260 1.280 656,749 -0.02(-1.54%)
Sep 04, 2014 1.340 1.330 1.280 1.300 733,576 -0.03(-2.26%)
Sep 03, 2014 1.310 1.343 1.310 1.330 380,768 +0.02(+1.53%)
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.