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 (%)
Jul 30, 2010 1.520 1.530 1.460 1.520 338,881 +0.01(+0.66%)
Jul 29, 2010 1.550 1.550 1.460 1.510 651,498 -0.04(-2.58%)
Jul 28, 2010 1.550 1.620 1.500 1.550 1,524,996 +0.02(+1.31%)
Jul 27, 2010 1.320 1.530 1.320 1.530 500 +0.19(+14.18%)
Jul 26, 2010 1.250 1.370 1.250 1.340 824,583 +0.11(+8.94%)
Jul 23, 2010 1.220 1.240 1.200 1.230 723,426 +0.04(+3.36%)
Jul 22, 2010 1.150 1.200 1.150 1.190 506,436 +0.03(+2.59%)
Jul 21, 2010 1.180 1.180 1.140 1.160 253,410 -0.01(-0.85%)
Jul 20, 2010 1.150 1.180 1.100 1.170 624,262 +0.05(+4.46%)
Jul 19, 2010 1.170 1.170 1.120 1.120 497,848 -0.01(-0.88%)
Jul 16, 2010 1.130 1.200 1.130 1.130 345,398 -0.08(-6.61%)
Jul 15, 2010 1.210 1.230 1.190 1.210 510,600 +0.02(+1.68%)
Jul 14, 2010 1.170 1.190 1.170 1.190 185,453 +0.02(+1.71%)
Jul 13, 2010 1.150 1.180 1.150 1.170 489,867 +0.02(+1.74%)
Jul 12, 2010 1.150 1.180 1.130 1.150 278,261 -0.01(-0.86%)
Jul 09, 2010 1.160 1.210 1.150 1.160 237,039 -0.01(-0.85%)
Jul 08, 2010 1.150 1.190 1.130 1.170 295,411 +0.02(+1.74%)
Jul 07, 2010 1.130 1.150 1.080 1.150 415,801 +0.06(+5.50%)
Jul 06, 2010 1.120 1.140 1.090 1.090 360,835 -0.04(-3.54%)
Jul 02, 2010 1.130 1.190 1.120 1.130 257,059 +0.00(+0.00%)
Jul 01, 2010 1.180 1.200 1.130 1.130 384,688 -0.07(-5.83%)
Jun 30, 2010 1.210 1.230 1.180 1.200 265,551 -0.04(-3.23%)
Jun 29, 2010 1.250 1.260 1.190 1.240 443,460 -0.01(-0.80%)
Jun 25, 2010 1.250 1.270 1.230 1.250 165,565 +0.01(+0.81%)
Jun 24, 2010 1.270 1.270 1.240 1.240 197,484 -0.04(-3.13%)
Jun 23, 2010 1.290 1.290 1.230 1.280 354,500 +0.00(+0.00%)
Jun 22, 2010 1.310 1.340 1.260 1.280 314,869 -0.03(-2.29%)
Jun 21, 2010 1.380 1.380 1.310 1.310 133,902 -0.01(-0.76%)
Jun 18, 2010 1.320 1.380 1.320 1.320 198,248 -0.05(-3.65%)
Jun 17, 2010 1.300 1.370 1.300 1.370 278,856 +0.07(+5.38%)
Jun 16, 2010 1.300 1.330 1.300 1.300 1,874 -0.03(-2.26%)
Jun 15, 2010 1.290 1.330 1.290 1.330 176,897 +0.05(+3.91%)
Jun 14, 2010 1.300 1.330 1.280 1.280 346,663 -0.01(-0.78%)
Jun 11, 2010 1.300 1.320 1.280 1.290 174,744 -0.02(-1.53%)
Jun 10, 2010 1.330 1.340 1.300 1.310 300 -0.02(-1.50%)
Jun 09, 2010 1.300 1.330 1.290 1.330 342,644 +0.03(+2.31%)
Jun 08, 2010 1.320 1.340 1.300 1.300 1,500 -0.01(-0.76%)
Jun 07, 2010 1.330 1.331 1.270 1.310 354,449 -0.02(-1.50%)
Jun 04, 2010 1.330 1.360 1.310 1.330 250,913 -0.05(-3.62%)
Jun 03, 2010 1.350 1.390 1.330 1.380 419,277 +0.04(+2.99%)
Jun 02, 2010 1.290 1.350 1.290 1.340 238,153 +0.05(+3.88%)
Jun 01, 2010 1.330 1.380 1.290 1.290 237,883 -0.06(-4.44%)
May 28, 2010 1.350 1.380 1.330 1.350 217,342 +0.00(+0.00%)
May 27, 2010 1.310 1.370 1.300 1.350 375,332 +0.08(+6.30%)
May 26, 2010 1.290 1.330 1.270 1.270 389 +0.01(+0.79%)
May 25, 2010 1.220 1.270 1.190 1.260 682,870 +0.01(+0.80%)
May 24, 2010 1.300 1.300 1.250 1.250 205,403 -0.01(-0.79%)
May 21, 2010 1.200 1.290 1.200 1.260 873,301 +0.04(+3.28%)
May 20, 2010 1.240 1.250 1.220 1.220 822,297 -0.04(-3.17%)
May 19, 2010 1.300 1.300 1.240 1.260 1,060,242 -0.06(-4.55%)
May 18, 2010 1.390 1.400 1.300 1.320 727,668 -0.05(-3.65%)
May 17, 2010 1.370 1.410 1.350 1.370 531,165 -0.02(-1.44%)
May 14, 2010 1.390 1.470 1.380 1.390 436,574 -0.06(-4.14%)
May 13, 2010 1.480 1.480 1.420 1.450 278,932 +0.01(+0.69%)
May 12, 2010 1.450 1.470 1.430 1.440 345,158 -0.01(-0.69%)
May 11, 2010 1.430 1.450 1.430 1.450 383,277 +0.01(+0.69%)
May 10, 2010 1.460 1.470 1.440 1.440 441,327 +0.05(+3.60%)
May 07, 2010 1.420 1.470 1.380 1.390 785,749 -0.04(-2.80%)
May 06, 2010 1.430 1.480 1.380 1.430 1,754 -0.02(-1.38%)
May 05, 2010 1.430 1.450 1.420 1.450 669,961 -0.02(-1.36%)
May 04, 2010 1.560 1.570 1.460 1.470 100 -0.12(-7.55%)
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.