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 +0.040 (+1.98%)
Streaming Delayed Price Updated: 10:23 AM EDT, Apr 18, 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 (%)
Aug 31, 2009 1.380 1.380 1.320 1.330 671,729 -0.06(-4.32%)
Aug 28, 2009 1.390 1.390 1.360 1.390 566,221 +0.00(+0.00%)
Aug 27, 2009 1.430 1.480 1.330 1.390 894,729 -0.02(-1.42%)
Aug 26, 2009 1.530 1.530 1.391 1.410 1,405,361 -0.06(-4.08%)
Aug 25, 2009 1.560 1.600 1.460 1.470 919,244 -0.11(-6.96%)
Aug 24, 2009 1.650 1.650 1.570 1.580 512,331 -0.04(-2.47%)
Aug 21, 2009 1.590 1.621 1.580 1.620 353,828 +0.04(+2.53%)
Aug 20, 2009 1.590 1.590 1.550 1.580 395,850 +0.03(+1.94%)
Aug 19, 2009 1.590 1.590 1.530 1.550 414,949 -0.01(-0.64%)
Aug 18, 2009 1.520 1.580 1.520 1.560 209,817 +0.03(+1.96%)
Aug 17, 2009 1.560 1.630 1.530 1.530 718,659 -0.11(-6.71%)
Aug 14, 2009 1.730 1.730 1.630 1.640 575,745 -0.02(-1.20%)
Aug 13, 2009 1.700 1.700 1.640 1.660 366,272 +0.02(+1.22%)
Aug 12, 2009 1.600 1.668 1.600 1.640 283,158 +0.01(+0.62%)
Aug 11, 2009 1.620 1.640 1.580 1.630 407,105 -0.02(-1.22%)
Aug 10, 2009 1.730 1.730 1.650 1.650 419,244 -0.04(-2.37%)
Aug 07, 2009 1.690 1.730 1.680 1.690 451,867 -0.03(-1.74%)
Aug 06, 2009 1.750 1.750 1.680 1.720 333,547 -0.01(-0.58%)
Aug 05, 2009 1.760 1.760 1.680 1.730 350,878 +0.04(+2.37%)
Aug 04, 2009 1.830 1.830 1.680 1.690 1,362,537 -0.07(-3.98%)
Aug 03, 2009 1.710 1.830 1.710 1.760 675,855 +0.06(+3.53%)
Jul 31, 2009 1.650 1.730 1.650 1.700 429,426 +0.02(+1.19%)
Jul 30, 2009 1.650 1.690 1.600 1.680 549,193 +0.06(+3.70%)
Jul 29, 2009 1.720 1.720 1.600 1.620 668,312 -0.10(-5.81%)
Jul 28, 2009 1.780 1.840 1.690 1.720 1,546,534 -0.09(-4.97%)
Jul 27, 2009 1.810 1.890 1.780 1.810 677,572 +0.03(+1.69%)
Jul 24, 2009 1.740 1.800 1.740 1.780 300 +0.09(+5.33%)
Jul 23, 2009 1.710 1.790 1.690 1.690 423,813 -0.04(-2.31%)
Jul 22, 2009 1.700 1.730 1.650 1.730 389,533 +0.01(+0.58%)
Jul 21, 2009 1.750 1.800 1.710 1.720 403,006 -0.02(-1.15%)
Jul 20, 2009 1.730 1.780 1.730 1.740 707,742 +0.02(+1.16%)
Jul 17, 2009 1.760 1.770 1.720 1.720 371,398 -0.07(-3.91%)
Jul 16, 2009 1.770 1.790 1.742 1.790 463,195 +0.00(+0.00%)
Jul 15, 2009 1.690 1.800 1.690 1.790 1,037,382 +0.17(+10.49%)
Jul 14, 2009 1.550 1.680 1.550 1.620 838,022 +0.11(+7.28%)
Jul 13, 2009 1.530 1.530 1.420 1.510 503,581 +0.04(+2.72%)
Jul 10, 2009 1.440 1.480 1.410 1.470 422,091 -0.02(-1.34%)
Jul 09, 2009 1.470 1.520 1.400 1.490 1,549,170 +0.11(+7.97%)
Jul 08, 2009 1.500 1.500 1.340 1.380 897,979 -0.10(-6.76%)
Jul 07, 2009 1.500 1.590 1.460 1.480 577,396 -0.08(-5.13%)
Jul 06, 2009 1.680 1.680 1.520 1.560 919,597 -0.10(-6.02%)
Jul 02, 2009 1.640 1.680 1.590 1.660 735,607 +0.02(+1.22%)
Jul 01, 2009 1.600 1.690 1.590 1.640 317,998 +0.02(+1.23%)
Jun 30, 2009 1.650 1.750 1.580 1.620 1,063,435 -0.06(-3.57%)
Jun 29, 2009 1.730 1.730 1.640 1.680 520,410 +0.04(+2.44%)
Jun 26, 2009 1.670 1.730 1.640 1.640 576,432 -0.05(-2.96%)
Jun 25, 2009 1.640 1.700 1.630 1.690 536,025 +0.05(+3.05%)
Jun 24, 2009 1.580 1.650 1.540 1.640 639,934 +0.09(+5.81%)
Jun 23, 2009 1.550 1.600 1.440 1.550 672,375 +0.00(+0.01%)
Jun 22, 2009 1.720 1.720 1.480 1.550 1,073,283 -0.14(-8.29%)
Jun 19, 2009 1.760 1.760 1.670 1.690 497,142 +0.03(+1.81%)
Jun 18, 2009 1.780 1.780 1.660 1.660 1,022,886 -0.12(-6.74%)
Jun 17, 2009 1.600 1.780 1.450 1.780 1,834,718 +0.16(+9.88%)
Jun 16, 2009 1.790 1.810 1.590 1.620 1,905,124 -0.16(-8.99%)
Jun 15, 2009 1.810 1.810 1.660 1.780 1,222,442 -0.03(-1.66%)
Jun 12, 2009 1.870 1.870 1.810 1.810 446,077 -0.05(-2.69%)
Jun 11, 2009 1.850 1.890 1.830 1.860 729,928 +0.02(+1.09%)
Jun 10, 2009 1.890 1.890 1.820 1.840 537,511 -0.01(-0.47%)
Jun 09, 2009 1.850 1.880 1.820 1.849 1,052,103 +0.02(+1.02%)
Jun 08, 2009 1.820 1.860 1.790 1.830 925,397 -0.01(-0.54%)
Jun 05, 2009 1.990 1.990 1.830 1.840 935,546 -0.13(-6.60%)
Jun 04, 2009 1.840 1.970 1.840 1.970 833,997 +0.12(+6.49%)
Jun 03, 2009 1.980 1.980 1.830 1.850 2,288,614 -0.14(-7.04%)
Jun 02, 2009 2.020 2.020 1.891 1.990 1,384,017 +0.02(+1.02%)
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.