Indicators

Denison Mines Corp. (NY: DNN )

2.085 -0.055 (-2.57%)

Streaming Delayed Price Updated: 1:15 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	1.380	1.420	1.350	1.360	411,909	+0.00(+0.00%)
Feb 25, 2010	1.320	1.370	1.310	1.360	265,364	+0.00(+0.15%)
Feb 24, 2010	1.390	1.420	1.350	1.358	305,053	-0.03(-2.30%)
Feb 23, 2010	1.420	1.420	1.340	1.390	576,894	-0.01(-0.71%)
Feb 22, 2010	1.470	1.480	1.400	1.400	396,022	-0.04(-2.78%)
Feb 19, 2010	1.410	1.470	1.410	1.440	478,692	+0.03(+2.13%)
Feb 18, 2010	1.450	1.460	1.410	1.410	528,492	-0.05(-3.42%)
Feb 17, 2010	1.440	1.500	1.417	1.460	587,895	+0.05(+3.55%)
Feb 16, 2010	1.310	1.430	1.310	1.410	1,093,992	+0.11(+8.46%)
Feb 12, 2010	1.260	1.300	1.300	1.300	197,600	-0.02(-1.52%)
Feb 11, 2010	1.280	1.320	1.270	1.320	489,502	+0.05(+3.94%)
Feb 10, 2010	1.300	1.310	1.260	1.270	312,371	+0.00(+0.00%)
Feb 09, 2010	1.220	1.320	1.220	1.270	512,390	+0.04(+3.25%)
Feb 08, 2010	1.300	1.310	1.230	1.230	305,654	-0.06(-4.65%)
Feb 05, 2010	1.280	1.310	1.220	1.290	1,086,531	-0.01(-0.77%)
Feb 04, 2010	1.350	1.360	1.280	1.300	636,466	-0.07(-5.11%)
Feb 03, 2010	1.420	1.420	1.360	1.370	475,105	-0.06(-4.20%)
Feb 02, 2010	1.480	1.480	1.410	1.430	563,619	+0.03(+2.14%)

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.