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

Denison Mines Corp. (NY: DNN )

2.065 +0.045 (+2.23%)
Streaming Delayed Price Updated: 11:16 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 (%)
Feb 29, 2008 9.740 9.830 9.130 9.230 730,055 -0.48(-4.94%)
Feb 28, 2008 9.090 9.740 9.000 9.710 937,532 +0.61(+6.70%)
Feb 27, 2008 9.160 9.200 8.850 9.100 765,013 +0.29(+3.29%)
Feb 26, 2008 8.810 9.060 8.330 8.810 924,486 +0.11(+1.26%)
Feb 25, 2008 8.010 8.720 8.010 8.700 1,082,355 +0.82(+10.41%)
Feb 22, 2008 7.730 7.890 7.370 7.880 464,397 +0.38(+5.07%)
Feb 21, 2008 7.240 7.780 7.010 7.500 658,666 +0.56(+8.07%)
Feb 20, 2008 6.800 6.950 6.590 6.940 314,596 +0.19(+2.81%)
Feb 19, 2008 7.340 7.340 6.750 6.750 332,925 +0.01(+0.15%)
Feb 18, 2008 6.990 7.100 6.610 6.740 0 +0.00(+0.00%)
Feb 15, 2008 6.990 7.100 6.610 6.740 247,431 -0.24(-3.44%)
Feb 14, 2008 7.420 7.420 6.880 6.980 510,721 +0.15(+2.20%)
Feb 13, 2008 6.540 6.830 6.540 6.830 265,741 +0.29(+4.44%)
Feb 12, 2008 6.690 6.710 6.390 6.540 222,600 +0.19(+2.99%)
Feb 11, 2008 6.200 6.500 6.080 6.350 221,967 +0.19(+3.08%)
Feb 08, 2008 6.140 6.250 6.120 6.160 246,849 +0.03(+0.49%)
Feb 07, 2008 6.450 6.480 6.100 6.130 277,195 -0.35(-5.40%)
Feb 06, 2008 6.590 6.810 6.450 6.480 224,776 -0.06(-0.92%)
Feb 05, 2008 7.000 7.130 6.540 6.540 241,255 -0.60(-8.40%)
Feb 04, 2008 7.040 7.230 6.800 7.140 229,422 +0.23(+3.33%)
Feb 01, 2008 6.510 6.950 6.510 6.910 211,660 +0.24(+3.60%)
Jan 31, 2008 6.460 6.730 6.390 6.670 207,625 +0.10(+1.52%)
Jan 30, 2008 6.660 6.720 6.450 6.570 284,800 -0.04(-0.61%)
Jan 29, 2008 7.180 7.180 6.600 6.610 136,400 -0.01(-0.15%)
Jan 28, 2008 6.600 6.840 6.500 6.620 270,750 -0.04(-0.60%)
Jan 25, 2008 7.140 7.280 6.650 6.660 256,370 -0.35(-4.99%)
Jan 24, 2008 7.080 7.110 6.850 7.010 633,408 +0.47(+7.19%)
Jan 23, 2008 6.370 6.650 6.100 6.540 578,380 -0.01(-0.15%)
Jan 22, 2008 6.140 6.780 4.850 6.550 956,881 -0.74(-10.15%)
Jan 21, 2008 7.390 7.760 7.150 7.290 0 +0.00(+0.00%)
Jan 18, 2008 7.390 7.760 7.150 7.290 554,426 -0.21(-2.80%)
Jan 17, 2008 7.990 7.990 7.350 7.500 492,889 -0.39(-4.94%)
Jan 16, 2008 8.140 8.190 7.700 7.890 407,632 -0.27(-3.31%)
Jan 15, 2008 8.450 8.450 8.100 8.160 453,200 -0.32(-3.77%)
Jan 14, 2008 8.200 8.500 8.200 8.480 341,600 +0.25(+3.04%)
Jan 11, 2008 8.380 8.380 8.200 8.230 540,711 -0.28(-3.29%)
Jan 10, 2008 8.360 8.540 8.230 8.510 369,259 -0.08(-0.93%)
Jan 09, 2008 8.800 8.890 8.410 8.590 359,570 -0.23(-2.61%)
Jan 08, 2008 8.770 9.190 8.710 8.820 215,125 +0.02(+0.23%)
Jan 07, 2008 9.010 9.170 8.710 8.800 408,448 -0.41(-4.45%)
Jan 04, 2008 9.300 9.380 8.800 9.210 277,688 -0.19(-2.02%)
Jan 03, 2008 9.080 9.620 9.080 9.400 360,093 +0.32(+3.52%)
Jan 02, 2008 8.910 9.100 8.910 9.080 219,065 +0.16(+1.79%)
Jan 01, 2008 9.000 9.100 8.900 8.920 194,981 +0.00(+0.00%)
Dec 31, 2007 9.000 9.100 8.900 8.920 194,981 -0.10(-1.11%)
Dec 28, 2007 9.030 9.200 8.980 9.020 169,592 +0.00(+0.00%)
Dec 27, 2007 9.480 9.480 8.990 9.020 343,972 -0.36(-3.84%)
Dec 26, 2007 9.100 9.440 8.970 9.380 209,350 +0.41(+4.57%)
Dec 24, 2007 9.050 9.220 8.850 8.970 322,302 +0.12(+1.36%)
Dec 21, 2007 8.550 8.950 8.500 8.850 378,740 +0.35(+4.12%)
Dec 20, 2007 8.340 8.520 8.270 8.500 349,900 +0.20(+2.41%)
Dec 19, 2007 8.650 8.650 8.210 8.300 273,900 +0.02(+0.24%)
Dec 18, 2007 8.230 8.460 8.030 8.280 439,700 +0.04(+0.48%)
Dec 17, 2007 8.400 8.580 8.110 8.240 436,471 -0.41(-4.74%)
Dec 14, 2007 8.850 8.870 8.560 8.650 177,300 -0.28(-3.14%)
Dec 13, 2007 8.890 9.080 8.760 8.930 194,350 -0.25(-2.74%)
Dec 12, 2007 9.470 9.620 9.050 9.182 201,300 -0.14(-1.48%)
Dec 11, 2007 9.600 9.650 9.150 9.320 219,200 -0.28(-2.92%)
Dec 10, 2007 9.610 9.850 9.510 9.600 166,700 +0.11(+1.16%)
Dec 07, 2007 9.620 9.700 9.300 9.490 758,830 +0.01(+0.11%)
Dec 06, 2007 9.030 9.490 8.930 9.480 211,200 +0.54(+6.04%)
Dec 05, 2007 8.750 9.060 8.750 8.940 264,865 +0.24(+2.76%)
Dec 04, 2007 9.200 9.200 8.660 8.700 282,850 -0.35(-3.87%)
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.