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

Denison Mines Corp. (NY: DNN )

2.015 -0.125 (-5.84%)
Streaming Delayed Price Updated: 12:22 PM EDT, Apr 30, 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 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%)
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.