Indicators

Denison Mines Corp. (NY: DNN )

1.990 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.