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

Denison Mines Corp. (NY: DNN )

2.030 +0.060 (+3.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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%)
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.