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

Denison Mines Corp. (NY: DNN )

1.970 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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 30, 2017 0.4494 0.4494 0.4302 0.4405 207,913 +0.00(+0.66%)
Jun 29, 2017 0.4410 0.4513 0.4300 0.4376 337,713 +0.01(+1.77%)
Jun 28, 2017 0.4300 0.4309 0.4240 0.4300 409,397 +0.01(+2.38%)
Jun 27, 2017 0.4521 0.4620 0.4175 0.4200 659,781 -0.03(-7.10%)
Jun 26, 2017 0.4550 0.4624 0.4396 0.4521 395,562 +0.00(+0.47%)
Jun 23, 2017 0.4140 0.4500 0.4130 0.4500 473,803 +0.04(+8.93%)
Jun 22, 2017 0.4200 0.4212 0.4100 0.4131 186,675 +0.00(+0.76%)
Jun 21, 2017 0.4200 0.4237 0.4082 0.4100 485,492 -0.01(-2.38%)
Jun 20, 2017 0.4330 0.4447 0.4151 0.4200 425,468 -0.02(-5.55%)
Jun 19, 2017 0.4253 0.4447 0.4170 0.4447 201,036 +0.02(+5.88%)
Jun 16, 2017 0.4205 0.4255 0.4150 0.4200 264,379 -0.00(-0.45%)
Jun 15, 2017 0.4300 0.4301 0.4201 0.4219 179,514 -0.02(-4.11%)
Jun 14, 2017 0.4500 0.4500 0.4230 0.4400 323,262 -0.01(-2.14%)
Jun 13, 2017 0.4400 0.4500 0.4400 0.4496 481,959 +0.01(+2.18%)
Jun 12, 2017 0.4401 0.4486 0.4310 0.4400 160,615 +0.00(+0.00%)
Jun 09, 2017 0.4300 0.4413 0.4201 0.4400 485,028 +0.02(+3.53%)
Jun 08, 2017 0.4055 0.4465 0.4055 0.4250 780,053 +0.01(+3.01%)
Jun 07, 2017 0.4311 0.4351 0.4110 0.4126 1,151,122 -0.03(-6.23%)
Jun 06, 2017 0.4480 0.4480 0.4310 0.4400 369,139 -0.01(-1.63%)
Jun 05, 2017 0.4473 0.4500 0.4350 0.4473 424,500 +0.00(+0.29%)
Jun 02, 2017 0.4600 0.4605 0.4347 0.4460 381,088 -0.00(-0.89%)
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.