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

Denison Mines Corp. (NY: DNN )

2.060 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 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, 2012 1.170 1.250 1.170 1.250 684,703 +0.06(+5.04%)
Dec 28, 2012 1.210 1.210 1.150 1.190 809,045 -0.02(-1.65%)
Dec 27, 2012 1.220 1.230 1.190 1.210 687,928 +0.00(+0.00%)
Dec 26, 2012 1.250 1.250 1.200 1.210 477,193 -0.02(-1.63%)
Dec 24, 2012 1.220 1.240 1.200 1.230 255,170 +0.01(+0.82%)
Dec 21, 2012 1.270 1.270 1.210 1.220 714,023 -0.06(-4.69%)
Dec 20, 2012 1.230 1.290 1.230 1.280 839,898 +0.04(+3.23%)
Dec 19, 2012 1.230 1.275 1.230 1.240 822,160 -0.01(-0.80%)
Dec 18, 2012 1.250 1.270 1.225 1.250 843,928 +0.02(+1.63%)
Dec 17, 2012 1.230 1.300 1.230 1.230 1,174,745 +0.01(+0.82%)
Dec 14, 2012 1.200 1.240 1.200 1.220 335,000 +0.02(+1.67%)
Dec 13, 2012 1.220 1.240 1.190 1.200 272,754 -0.04(-3.23%)
Dec 12, 2012 1.210 1.260 1.210 1.240 402,456 +0.03(+2.48%)
Dec 11, 2012 1.250 1.280 1.200 1.210 687,125 -0.02(-1.63%)
Dec 10, 2012 1.140 1.240 1.140 1.230 792,035 +0.09(+7.89%)
Dec 07, 2012 1.170 1.170 1.130 1.140 467,232 -0.01(-0.87%)
Dec 06, 2012 1.100 1.170 1.080 1.150 2,277,262 +0.05(+4.55%)
Dec 05, 2012 1.060 1.100 1.060 1.100 522,603 +0.03(+2.80%)
Dec 04, 2012 1.100 1.100 1.060 1.070 618,105 -0.05(-4.46%)
Nov 30, 2012 1.120 1.130 1.100 1.120 309,120 -0.01(-0.88%)
Nov 29, 2012 1.120 1.130 1.090 1.130 977,816 +0.01(+0.89%)
Nov 28, 2012 1.110 1.120 1.090 1.120 602,601 -0.01(-0.88%)
Nov 27, 2012 1.140 1.140 1.120 1.130 203,763 +0.00(+0.00%)
Nov 26, 2012 1.150 1.150 1.129 1.130 484,977 -0.01(-0.88%)
Nov 23, 2012 1.100 1.140 1.100 1.140 421,539 +0.04(+3.64%)
Nov 21, 2012 1.110 1.130 1.070 1.100 504,125 -0.01(-0.90%)
Nov 20, 2012 1.080 1.110 1.070 1.110 1,094,279 +0.03(+2.78%)
Nov 19, 2012 1.080 1.090 1.050 1.080 648,438 +0.02(+1.89%)
Nov 16, 2012 1.060 1.070 1.030 1.060 564,616 +0.01(+0.95%)
Nov 15, 2012 1.090 1.100 1.040 1.050 1,884,860 -0.05(-4.55%)
Nov 14, 2012 1.150 1.180 1.090 1.100 1,216,813 -0.05(-4.35%)
Nov 13, 2012 1.220 1.220 1.150 1.150 621,332 -0.05(-4.17%)
Nov 12, 2012 1.180 1.230 1.180 1.200 438,412 +0.02(+1.69%)
Nov 09, 2012 1.160 1.180 1.150 1.180 507,343 +0.01(+0.85%)
Nov 08, 2012 1.170 1.200 1.170 1.170 583,946 +0.00(+0.00%)
Nov 07, 2012 1.230 1.240 1.150 1.170 1,311,777 -0.08(-6.40%)
Nov 06, 2012 1.250 1.251 1.230 1.250 389,915 +0.02(+1.63%)
Nov 05, 2012 1.250 1.260 1.230 1.230 363,745 -0.04(-3.15%)
Nov 02, 2012 1.290 1.290 1.250 1.270 443,752 -0.02(-1.55%)
Nov 01, 2012 1.290 1.300 1.260 1.290 1,200,556 -0.01(-0.77%)
Oct 31, 2012 1.290 1.305 1.260 1.300 620,740 +0.00(+0.00%)
Oct 26, 2012 1.280 1.300 1.300 1.300 601,800 +0.02(+1.56%)
Oct 25, 2012 1.300 1.340 1.270 1.280 738,841 -0.02(-1.54%)
Oct 24, 2012 1.340 1.340 1.300 1.300 424,769 -0.04(-2.99%)
Oct 23, 2012 1.330 1.340 1.310 1.340 564,789 +0.00(+0.00%)
Oct 19, 2012 1.360 1.370 1.340 1.340 376,107 -0.04(-2.90%)
Oct 18, 2012 1.370 1.390 1.360 1.380 376,356 +0.01(+0.73%)
Oct 17, 2012 1.400 1.400 1.360 1.370 348,999 -0.01(-0.72%)
Oct 16, 2012 1.360 1.390 1.330 1.380 433,356 +0.04(+2.99%)
Oct 15, 2012 1.370 1.380 1.340 1.340 487,928 -0.04(-2.90%)
Oct 12, 2012 1.360 1.380 1.350 1.380 554,090 +0.03(+2.22%)
Oct 11, 2012 1.350 1.370 1.330 1.350 697,259 +0.00(+0.00%)
Oct 10, 2012 1.370 1.410 1.350 1.350 700,188 -0.01(-0.74%)
Oct 09, 2012 1.420 1.430 1.360 1.360 880,363 -0.05(-3.55%)
Oct 08, 2012 1.420 1.430 1.400 1.410 431,419 -0.01(-0.70%)
Oct 05, 2012 1.470 1.500 1.410 1.420 1,038,731 -0.03(-2.07%)
Oct 04, 2012 1.440 1.470 1.440 1.450 319,674 +0.01(+0.69%)
Oct 03, 2012 1.450 1.470 1.440 1.440 330,610 -0.02(-1.37%)
Oct 02, 2012 1.500 1.500 1.460 1.460 332,256 -0.03(-2.01%)
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.