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

Denison Mines Corp. (NY: DNN )

2.045 +0.035 (+1.74%)
Streaming Delayed Price Updated: 10:03 AM EDT, Apr 19, 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 29, 2008 5.780 5.790 5.500 5.700 367,208 -0.02(-0.35%)
Aug 28, 2008 5.930 5.950 5.650 5.720 471,296 -0.21(-3.54%)
Aug 27, 2008 5.660 5.930 5.660 5.930 234,371 +0.26(+4.59%)
Aug 26, 2008 5.840 5.850 5.550 5.670 340,629 +0.00(+0.00%)
Aug 25, 2008 5.810 5.810 5.630 5.670 217,491 -0.12(-2.07%)
Aug 22, 2008 6.020 6.020 5.610 5.790 339,250 -0.19(-3.18%)
Aug 21, 2008 5.730 6.050 5.490 5.980 484,088 +0.50(+9.12%)
Aug 20, 2008 5.370 5.510 5.360 5.480 327,940 +0.10(+1.86%)
Aug 19, 2008 5.170 5.470 5.170 5.380 485,939 +0.11(+2.09%)
Aug 18, 2008 5.450 5.460 5.180 5.270 234,622 -0.04(-0.75%)
Aug 15, 2008 5.620 5.620 5.140 5.310 0 -0.20(-3.63%)
Aug 14, 2008 5.830 5.880 5.450 5.510 611,448 -0.44(-7.39%)
Aug 13, 2008 4.910 6.250 4.910 5.950 1,231,124 +0.92(+18.29%)
Aug 12, 2008 4.950 5.100 4.910 5.030 536,121 +0.01(+0.20%)
Aug 11, 2008 5.120 5.230 4.910 5.020 511,434 -0.14(-2.71%)
Aug 08, 2008 5.380 5.380 5.050 5.160 504,783 -0.23(-4.27%)
Aug 07, 2008 5.650 5.650 5.230 5.390 703,546 -0.21(-3.75%)
Aug 06, 2008 5.710 5.750 5.400 5.600 722,218 +0.03(+0.54%)
Aug 05, 2008 6.200 6.200 5.490 5.570 1,070,395 -0.69(-11.02%)
Aug 04, 2008 6.260 6.400 6.210 6.260 466,380 -0.19(-2.95%)
Aug 01, 2008 6.610 6.610 6.250 6.450 670,631 -0.30(-4.44%)
Jul 31, 2008 6.950 6.950 6.700 6.750 217,956 -0.11(-1.60%)
Jul 30, 2008 6.530 6.900 6.474 6.860 486,750 +0.25(+3.78%)
Jul 29, 2008 6.610 6.700 6.520 6.610 278,072 -0.07(-1.05%)
Jul 28, 2008 6.660 6.850 6.400 6.680 266,696 +0.11(+1.67%)
Jul 25, 2008 6.530 6.830 6.429 6.570 519,525 -0.03(-0.45%)
Jul 24, 2008 6.970 7.100 6.460 6.600 922,325 -0.35(-5.04%)
Jul 23, 2008 7.390 7.390 6.860 6.950 662,086 -0.30(-4.14%)
Jul 22, 2008 7.560 7.620 7.020 7.250 568,169 -0.35(-4.61%)
Jul 21, 2008 7.430 7.700 7.430 7.600 370,757 +0.17(+2.29%)
Jul 18, 2008 7.490 7.700 7.330 7.430 465,771 -0.16(-2.11%)
Jul 17, 2008 8.040 8.160 7.440 7.590 434,896 -0.40(-4.97%)
Jul 16, 2008 8.710 8.850 7.750 7.987 536,603 -0.65(-7.56%)
Jul 15, 2008 8.590 8.720 8.200 8.640 461,017 +0.14(+1.65%)
Jul 14, 2008 7.880 8.600 7.880 8.500 592,166 +0.62(+7.87%)
Jul 11, 2008 7.990 8.100 7.700 7.880 269,251 -0.05(-0.63%)
Jul 10, 2008 7.990 8.580 7.830 7.930 241,333 +0.06(+0.76%)
Jul 09, 2008 7.890 8.160 7.800 7.870 385,929 +0.09(+1.16%)
Jul 08, 2008 7.990 7.990 7.640 7.780 394,082 -0.33(-4.07%)
Jul 07, 2008 8.250 8.450 7.990 8.110 773,971 -0.08(-0.98%)
Jul 04, 2008 8.480 8.480 7.620 8.190 745,281 +0.00(+0.00%)
Jul 03, 2008 8.480 8.480 7.620 8.190 745,281 -0.32(-3.76%)
Jul 02, 2008 8.760 9.000 8.150 8.510 680,768 -0.16(-1.85%)
Jul 01, 2008 8.860 9.200 8.400 8.670 627,748 -0.11(-1.25%)
Jun 30, 2008 8.630 8.840 8.370 8.780 593,807 +0.28(+3.29%)
Jun 27, 2008 8.300 8.570 8.130 8.500 756,259 +0.25(+3.03%)
Jun 26, 2008 8.200 8.370 7.940 8.250 588,934 +0.05(+0.61%)
Jun 25, 2008 8.250 8.250 7.600 8.200 652,536 +0.12(+1.49%)
Jun 24, 2008 7.290 8.080 7.290 8.080 1,169,065 +0.77(+10.59%)
Jun 23, 2008 6.870 7.384 6.830 7.306 360,635 +0.46(+6.66%)
Jun 20, 2008 7.340 7.600 6.700 6.850 552,856 -0.44(-6.04%)
Jun 19, 2008 7.220 7.400 7.180 7.290 144,680 +0.01(+0.14%)
Jun 18, 2008 7.520 7.530 7.210 7.280 246,227 -0.19(-2.54%)
Jun 17, 2008 7.610 7.740 7.400 7.470 291,277 -0.16(-2.10%)
Jun 16, 2008 7.220 8.060 7.220 7.630 291,488 +0.24(+3.25%)
Jun 13, 2008 7.420 7.460 7.210 7.390 180,905 -0.06(-0.81%)
Jun 12, 2008 7.550 7.610 7.420 7.450 179,598 -0.02(-0.27%)
Jun 11, 2008 7.500 7.650 7.450 7.470 205,913 -0.01(-0.13%)
Jun 10, 2008 7.570 7.730 7.430 7.480 417,953 -0.25(-3.23%)
Jun 09, 2008 8.170 8.370 7.600 7.730 419,975 -0.37(-4.57%)
Jun 06, 2008 7.840 8.130 7.840 8.100 438,411 +0.34(+4.38%)
Jun 05, 2008 7.460 7.790 7.450 7.760 433,649 +0.19(+2.51%)
Jun 04, 2008 8.000 8.000 7.450 7.570 513,670 -0.41(-5.14%)
Jun 03, 2008 8.100 8.130 7.870 7.980 689,658 -0.11(-1.36%)
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.