Indicators

Denison Mines Corp. (NY: DNN )

2.125 +0.085 (+4.17%)

Streaming Delayed Price Updated: 11:21 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	1.730	1.760	1.630	1.650	1,399,826	-0.06(-3.51%)
Sep 29, 2010	1.800	1.800	1.680	1.710	1,097,750	-0.05(-2.84%)
Sep 28, 2010	1.740	1.770	1.700	1.760	1,339,355	+0.00(+0.00%)
Sep 27, 2010	1.670	1.760	1.650	1.760	2,776,333	+0.12(+7.32%)
Sep 24, 2010	1.560	1.640	1.560	1.640	1,223,338	+0.08(+5.13%)
Sep 23, 2010	1.620	1.620	1.520	1.560	308,920	-0.01(-0.64%)
Sep 22, 2010	1.560	1.610	1.550	1.570	553,781	+0.01(+0.64%)
Sep 21, 2010	1.550	1.600	1.510	1.560	978,863	+0.01(+0.65%)
Sep 20, 2010	1.550	1.600	1.520	1.550	930,373	+0.02(+1.31%)
Sep 17, 2010	1.530	1.640	1.530	1.530	350,746	-0.12(-7.27%)
Sep 15, 2010	1.560	1.660	1.560	1.650	928,591	+0.06(+3.77%)
Sep 14, 2010	1.550	1.590	1.533	1.590	500	+0.05(+3.25%)
Sep 13, 2010	1.630	1.630	1.513	1.540	794,457	+0.05(+3.36%)
Sep 10, 2010	1.500	1.510	1.450	1.490	575,485	+0.02(+1.36%)
Sep 09, 2010	1.550	1.550	1.470	1.470	409,124	-0.05(-3.29%)
Sep 08, 2010	1.500	1.560	1.500	1.520	850,344	+0.01(+0.66%)
Sep 07, 2010	1.400	1.520	1.400	1.510	1,000	+0.07(+4.86%)
Sep 03, 2010	1.460	1.460	1.410	1.440	456,691	+0.06(+4.35%)
Sep 02, 2010	1.450	1.450	1.380	1.380	359,949	-0.03(-2.13%)

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.