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

Denison Mines Corp. (NY: DNN )

1.990 -0.020 (-1.00%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Feb 29, 2012 1.950 2.050 1.910 1.940 2,066,518 +0.01(+0.52%)
Feb 28, 2012 1.920 1.990 1.900 1.930 1,158,867 +0.02(+1.05%)
Feb 27, 2012 1.930 1.950 1.850 1.910 1,239,173 -0.03(-1.55%)
Feb 24, 2012 1.970 2.020 1.920 1.940 1,635,633 -0.01(-0.51%)
Feb 23, 2012 1.950 2.070 1.920 1.950 3,044,189 -0.01(-0.51%)
Feb 22, 2012 1.900 2.030 1.850 1.960 3,378,284 +0.09(+4.81%)
Feb 21, 2012 1.880 1.950 1.870 1.870 1,527,244 +0.02(+1.08%)
Feb 17, 2012 1.800 1.850 1.790 1.850 968,767 +0.07(+3.93%)
Feb 16, 2012 1.710 1.810 1.680 1.780 1,589,702 +0.05(+2.89%)
Feb 15, 2012 1.750 1.770 1.700 1.730 855,888 -0.01(-0.57%)
Feb 14, 2012 1.780 1.800 1.710 1.740 725,651 -0.04(-2.25%)
Feb 13, 2012 1.850 1.860 1.770 1.780 787,810 -0.08(-4.30%)
Feb 10, 2012 1.810 1.950 1.750 1.860 2,508,442 -0.01(-0.53%)
Feb 09, 2012 1.760 1.870 1.750 1.870 1,416,916 +0.14(+8.09%)
Feb 08, 2012 1.780 1.790 1.730 1.730 456,356 -0.02(-1.14%)
Feb 07, 2012 1.820 1.820 1.750 1.750 501,363 -0.05(-2.78%)
Feb 06, 2012 1.770 1.825 1.750 1.800 723,766 +0.03(+1.69%)
Feb 03, 2012 1.800 1.840 1.760 1.770 587,812 -0.01(-0.56%)
Feb 02, 2012 1.760 1.810 1.760 1.780 664,065 +0.02(+1.14%)
Feb 01, 2012 1.770 1.850 1.740 1.760 1,090,335 +0.04(+2.33%)
Jan 31, 2012 1.850 1.870 1.700 1.720 1,041,387 -0.09(-4.97%)
Jan 30, 2012 1.830 1.830 1.740 1.810 781,972 -0.02(-1.09%)
Jan 27, 2012 1.810 1.840 1.770 1.830 505,209 +0.02(+1.10%)
Jan 26, 2012 1.890 1.919 1.780 1.810 898,844 -0.05(-2.69%)
Jan 25, 2012 1.810 1.870 1.730 1.860 2,081,910 -0.02(-1.06%)
Jan 24, 2012 1.920 1.960 1.850 1.880 1,720,166 -0.12(-6.00%)
Jan 23, 2012 1.960 2.040 1.940 2.000 1,666,654 +0.08(+4.17%)
Jan 20, 2012 1.860 1.950 1.820 1.920 1,668,525 +0.05(+2.67%)
Jan 19, 2012 1.890 1.900 1.820 1.870 1,577,741 +0.05(+2.75%)
Jan 18, 2012 1.700 1.820 1.650 1.820 1,759,122 +0.11(+6.43%)
Jan 17, 2012 1.870 1.880 1.660 1.710 2,982,937 +0.14(+8.92%)
Jan 13, 2012 1.570 1.600 1.500 1.570 1,122,699 -0.01(-0.63%)
Jan 12, 2012 1.510 1.600 1.510 1.580 1,196,566 +0.10(+6.76%)
Jan 11, 2012 1.440 1.510 1.400 1.480 628,288 +0.05(+3.50%)
Jan 10, 2012 1.410 1.480 1.410 1.430 789,935 +0.06(+4.38%)
Jan 09, 2012 1.360 1.400 1.350 1.370 440,528 +0.00(+0.00%)
Jan 06, 2012 1.390 1.416 1.360 1.370 425,527 -0.04(-2.84%)
Jan 05, 2012 1.410 1.440 1.360 1.410 599,419 -0.05(-3.42%)
Jan 04, 2012 1.360 1.460 1.350 1.460 738,212 +0.21(+16.80%)
Dec 30, 2011 1.220 1.250 1.220 1.250 1,718,449 +0.01(+0.81%)
Dec 29, 2011 1.230 1.240 1.210 1.240 955,704 +0.02(+1.64%)
Dec 28, 2011 1.250 1.280 1.220 1.220 1,070,366 -0.05(-3.94%)
Dec 27, 2011 1.270 1.290 1.270 1.270 419,674 -0.03(-2.31%)
Dec 23, 2011 1.220 1.320 1.220 1.300 702,889 -0.02(-1.52%)
Dec 21, 2011 1.330 1.350 1.280 1.320 749,721 +0.00(+0.00%)
Dec 20, 2011 1.300 1.340 1.290 1.320 888,059 +0.04(+3.13%)
Dec 19, 2011 1.380 1.410 1.280 1.280 1,121,926 -0.06(-4.48%)
Dec 16, 2011 1.310 1.380 1.300 1.340 1,168,726 +0.04(+3.08%)
Dec 15, 2011 1.350 1.360 1.300 1.300 862,184 -0.03(-2.26%)
Dec 14, 2011 1.380 1.380 1.330 1.330 851,248 -0.05(-3.62%)
Dec 13, 2011 1.440 1.440 1.380 1.380 846,056 -0.03(-2.13%)
Dec 12, 2011 1.390 1.440 1.390 1.410 1,011,546 -0.02(-1.05%)
Dec 09, 2011 1.410 1.439 1.400 1.425 686,743 +0.03(+1.79%)
Dec 08, 2011 1.470 1.470 1.400 1.400 629,759 -0.08(-5.41%)
Dec 07, 2011 1.490 1.528 1.470 1.480 843,931 +0.01(+0.69%)
Dec 06, 2011 1.470 1.480 1.390 1.470 1,098,524 -0.00(-0.01%)
Dec 05, 2011 1.480 1.570 1.460 1.470 1,118,576 +0.04(+2.80%)
Dec 02, 2011 1.460 1.480 1.410 1.430 789,017 -0.02(-1.38%)
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.