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 (%)
Dec 31, 2009 1.290 1.270 1.270 1.270 421,600 +0.04(+3.25%)
Dec 30, 2009 1.230 1.270 1.220 1.230 775,422 -0.03(-2.38%)
Dec 29, 2009 1.260 1.330 1.240 1.260 1,111,103 +0.02(+1.61%)
Dec 28, 2009 1.300 1.320 1.240 1.240 595,050 -0.08(-6.06%)
Dec 24, 2009 1.300 1.350 1.300 1.320 725,519 +0.03(+2.33%)
Dec 23, 2009 1.150 1.300 1.130 1.290 1,411,842 +0.16(+14.16%)
Dec 22, 2009 1.180 1.180 1.130 1.130 787,211 -0.03(-2.55%)
Dec 21, 2009 1.130 1.180 1.130 1.160 778,563 +0.01(+1.01%)
Dec 18, 2009 1.150 1.170 1.120 1.148 1,046,457 -0.03(-2.71%)
Dec 17, 2009 1.200 1.200 1.120 1.180 1,030,493 -0.09(-7.09%)
Dec 16, 2009 1.270 1.280 1.190 1.270 1,070,385 +0.02(+1.60%)
Dec 15, 2009 1.320 1.320 1.250 1.250 552,408 -0.06(-4.58%)
Dec 14, 2009 1.310 1.320 1.300 1.310 392,115 -0.01(-0.76%)
Dec 11, 2009 1.310 1.350 1.310 1.320 531,724 -0.01(-0.75%)
Dec 10, 2009 1.330 1.360 1.300 1.330 376,237 +0.00(+0.00%)
Dec 09, 2009 1.340 1.340 1.280 1.330 600,793 +0.00(+0.00%)
Dec 08, 2009 1.330 1.340 1.320 1.330 305,781 -0.01(-0.75%)
Dec 07, 2009 1.370 1.380 1.340 1.340 728,998 -0.03(-2.19%)
Dec 04, 2009 1.330 1.380 1.330 1.370 530,439 +0.02(+1.48%)
Dec 03, 2009 1.370 1.400 1.350 1.350 689,771 -0.03(-2.17%)
Dec 02, 2009 1.430 1.430 1.370 1.380 443,292 -0.02(-1.43%)
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.