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

Denison Mines Corp. (NY: DNN )

1.990 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
Jun 29, 2012 1.350 1.350 1.310 1.340 608,160 +0.05(+3.88%)
Jun 28, 2012 1.300 1.300 1.270 1.290 871,140 -0.03(-2.27%)
Jun 27, 2012 1.330 1.340 1.299 1.320 674,710 +0.00(+0.00%)
Jun 26, 2012 1.310 1.340 1.290 1.320 349,292 +0.00(+0.00%)
Jun 25, 2012 1.350 1.370 1.300 1.320 750,629 -0.06(-4.35%)
Jun 22, 2012 1.410 1.430 1.350 1.380 1,041,707 -0.03(-2.13%)
Jun 21, 2012 1.480 1.490 1.380 1.410 678,945 -0.07(-4.73%)
Jun 20, 2012 1.480 1.520 1.470 1.480 666,873 -0.01(-0.67%)
Jun 19, 2012 1.480 1.510 1.470 1.490 311,557 +0.01(+0.68%)
Jun 18, 2012 1.400 1.500 1.400 1.480 517,167 +0.03(+2.07%)
Jun 15, 2012 1.400 1.460 1.400 1.450 446,049 +0.02(+1.40%)
Jun 14, 2012 1.450 1.470 1.400 1.430 727,443 -0.03(-2.05%)
Jun 13, 2012 1.460 1.500 1.440 1.460 339,702 -0.02(-1.35%)
Jun 12, 2012 1.490 1.500 1.460 1.480 257,079 +0.01(+0.68%)
Jun 11, 2012 1.520 1.550 1.460 1.470 378,487 -0.03(-2.00%)
Jun 08, 2012 1.480 1.530 1.480 1.500 258,416 -0.04(-2.60%)
Jun 07, 2012 1.560 1.590 1.470 1.540 510,370 +0.02(+1.32%)
Jun 06, 2012 1.500 1.570 1.470 1.520 473,482 +0.02(+1.33%)
Jun 05, 2012 1.440 1.510 1.410 1.500 484,327 +0.06(+4.17%)
Jun 04, 2012 1.430 1.450 1.410 1.440 308,498 +0.00(+0.01%)
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.