Indicators

Denison Mines Corp. (NY: DNN )

1.990 -0.020 (-1.00%)

Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	1.390	1.390	1.320	1.380	366,457	+0.02(+1.47%)
Mar 27, 2013	1.440	1.470	1.360	1.360	616,055	-0.09(-6.21%)
Mar 26, 2013	1.520	1.520	1.440	1.450	451,815	-0.01(-0.68%)
Mar 25, 2013	1.450	1.500	1.440	1.460	588,493	+0.00(+0.00%)
Mar 22, 2013	1.500	1.500	1.440	1.460	679,079	-0.04(-2.67%)
Mar 21, 2013	1.370	1.500	1.370	1.500	1,304,431	+0.13(+9.49%)
Mar 20, 2013	1.380	1.390	1.370	1.370	239,472	-0.01(-0.72%)
Mar 19, 2013	1.380	1.390	1.360	1.380	372,660	+0.01(+0.73%)
Mar 18, 2013	1.400	1.430	1.360	1.370	878,728	-0.08(-5.52%)
Mar 15, 2013	1.360	1.450	1.320	1.450	1,195,111	+0.09(+6.62%)
Mar 14, 2013	1.370	1.400	1.360	1.360	619,183	+0.00(+0.00%)
Mar 13, 2013	1.330	1.380	1.310	1.360	892,035	+0.05(+3.82%)
Mar 12, 2013	1.290	1.330	1.260	1.310	606,223	+0.04(+3.15%)
Mar 11, 2013	1.260	1.290	1.240	1.270	469,523	+0.02(+1.60%)
Mar 08, 2013	1.250	1.278	1.250	1.250	346,976	-0.02(-1.57%)
Mar 07, 2013	1.240	1.280	1.210	1.270	632,214	+0.04(+3.25%)
Mar 06, 2013	1.200	1.240	1.200	1.230	284,736	+0.02(+1.65%)
Mar 05, 2013	1.220	1.230	1.180	1.210	558,456	+0.00(+0.00%)
Mar 04, 2013	1.250	1.260	1.210	1.210	889,364	-0.04(-3.20%)

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.