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 (%)
Mar 30, 2012 1.520 1.530 1.500 1.530 692,944 +0.01(+0.66%)
Mar 29, 2012 1.550 1.550 1.500 1.520 919,153 -0.03(-1.94%)
Mar 28, 2012 1.560 1.590 1.550 1.550 676,000 -0.03(-1.90%)
Mar 27, 2012 1.580 1.610 1.570 1.580 318,222 -0.01(-0.63%)
Mar 26, 2012 1.610 1.620 1.590 1.590 375,649 +0.00(+0.00%)
Mar 23, 2012 1.560 1.620 1.560 1.590 348,453 +0.01(+0.63%)
Mar 22, 2012 1.620 1.630 1.570 1.580 666,760 -0.07(-4.24%)
Mar 21, 2012 1.580 1.650 1.580 1.650 1,100,561 +0.07(+4.43%)
Mar 20, 2012 1.540 1.620 1.540 1.580 655,669 +0.00(+0.00%)
Mar 19, 2012 1.530 1.610 1.530 1.580 708,798 +0.03(+1.94%)
Mar 16, 2012 1.580 1.610 1.550 1.550 970,045 -0.03(-1.90%)
Mar 15, 2012 1.600 1.630 1.580 1.580 712,080 -0.03(-1.86%)
Mar 14, 2012 1.680 1.690 1.580 1.610 1,058,216 -0.05(-3.01%)
Mar 13, 2012 1.540 1.680 1.530 1.660 1,899,018 +0.15(+9.93%)
Mar 12, 2012 1.540 1.580 1.500 1.510 1,064,336 -0.05(-3.21%)
Mar 09, 2012 1.640 1.670 1.520 1.560 3,050,332 -0.16(-9.30%)
Mar 08, 2012 1.690 1.730 1.680 1.720 1,147,137 +0.03(+1.78%)
Mar 07, 2012 1.650 1.690 1.600 1.690 1,446,964 +0.08(+4.97%)
Mar 06, 2012 1.630 1.650 1.570 1.610 2,248,737 -0.10(-5.85%)
Mar 05, 2012 1.850 1.860 1.700 1.710 1,670,840 -0.15(-8.06%)
Mar 02, 2012 1.940 1.950 1.820 1.860 1,288,182 -0.07(-3.63%)
Mar 01, 2012 1.960 2.010 1.930 1.930 638,849 -0.01(-0.52%)
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%)
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.