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

Denison Mines Corp. (NY: DNN )

2.010 -0.010 (-0.50%)
Official Closing Price Updated: 8:00 PM 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 (%)
Nov 30, 2010 3.190 3.210 3.060 3.100 3,988,320 -0.08(-2.52%)
Nov 29, 2010 3.280 3.290 3.020 3.180 5,939,119 +0.01(+0.32%)
Nov 26, 2010 3.000 3.310 2.950 3.170 6,460,496 +0.23(+7.82%)
Nov 24, 2010 2.570 2.940 2.940 2.940 6,933,624 +0.43(+17.13%)
Nov 23, 2010 2.500 2.530 2.440 2.510 2,122,718 -0.02(-0.79%)
Nov 22, 2010 2.540 2.580 2.500 2.530 1,084,814 -0.04(-1.56%)
Nov 19, 2010 2.540 2.590 2.480 2.570 1,635,658 +0.04(+1.58%)
Nov 18, 2010 2.560 2.610 2.510 2.530 1,826,900 +0.05(+2.02%)
Nov 17, 2010 2.370 2.500 2.330 2.480 1,828,973 +0.09(+3.77%)
Nov 16, 2010 2.500 2.530 2.320 2.390 3,201,898 -0.18(-7.00%)
Nov 15, 2010 2.720 2.720 2.560 2.570 1,565,395 -0.09(-3.38%)
Nov 12, 2010 2.650 2.690 2.540 2.660 2,518,052 -0.04(-1.48%)
Nov 11, 2010 2.720 2.760 2.650 2.700 2,263,924 -0.04(-1.46%)
Nov 10, 2010 2.720 2.890 2.500 2.740 5,030,918 +0.09(+3.40%)
Nov 09, 2010 2.910 3.090 2.650 2.650 7,529,290 -0.15(-5.36%)
Nov 08, 2010 2.580 2.840 2.570 2.800 5,802,463 +0.29(+11.55%)
Nov 05, 2010 2.610 2.610 2.390 2.510 3,438,259 -0.05(-1.95%)
Nov 04, 2010 2.830 2.830 2.550 2.560 3,977,456 -0.07(-2.66%)
Nov 03, 2010 2.330 2.650 2.330 2.630 6,469,236 +0.31(+13.36%)
Nov 02, 2010 2.220 2.330 2.200 2.320 3,242,994 +0.15(+6.91%)
Nov 01, 2010 2.110 2.180 2.110 2.170 1,060,600 +0.07(+3.33%)
Oct 29, 2010 2.070 2.110 2.060 2.100 752,832 +0.03(+1.45%)
Oct 28, 2010 2.110 2.140 2.040 2.070 841,468 -0.03(-1.43%)
Oct 27, 2010 2.150 2.150 2.000 2.100 1,413,374 -0.09(-4.11%)
Oct 25, 2010 2.220 2.230 2.130 2.190 2,053,139 +0.02(+0.92%)
Oct 22, 2010 2.070 2.180 2.070 2.170 1,110,492 +0.08(+3.83%)
Oct 21, 2010 2.210 2.240 2.000 2.090 3,110,026 -0.12(-5.43%)
Oct 20, 2010 2.160 2.240 2.130 2.210 2,329,201 +0.09(+4.25%)
Oct 19, 2010 2.100 2.200 2.030 2.120 3,470,483 -0.03(-1.40%)
Oct 18, 2010 2.000 2.160 1.950 2.150 2,427,423 +0.15(+7.50%)
Oct 15, 2010 2.000 2.040 1.970 2.000 1,680,365 -0.02(-0.99%)
Oct 14, 2010 1.920 2.050 1.890 2.020 3,020,911 +0.14(+7.45%)
Oct 13, 2010 1.890 1.890 1.820 1.880 1,922,489 +0.06(+3.30%)
Oct 12, 2010 1.830 1.850 1.760 1.820 989,332 -0.05(-2.67%)
Oct 11, 2010 1.830 1.870 1.830 1.870 696,605 +0.04(+2.19%)
Oct 08, 2010 1.830 1.870 1.780 1.830 982,255 -0.02(-1.08%)
Oct 07, 2010 1.790 1.850 1.720 1.850 500 +0.06(+3.35%)
Oct 06, 2010 1.760 1.790 1.730 1.790 1,500,508 +0.06(+3.47%)
Oct 05, 2010 1.700 1.766 1.660 1.730 1,210,881 +0.03(+1.76%)
Oct 04, 2010 1.760 1.800 1.660 1.700 1,146,151 -0.06(-3.41%)
Oct 01, 2010 1.760 1.760 1.630 1.760 1,364,081 +0.11(+6.67%)
Sep 30, 2010 1.730 1.760 1.630 1.650 1,399,826 -0.06(-3.51%)
Sep 29, 2010 1.800 1.800 1.680 1.710 1,097,750 -0.05(-2.84%)
Sep 28, 2010 1.740 1.770 1.700 1.760 1,339,355 +0.00(+0.00%)
Sep 27, 2010 1.670 1.760 1.650 1.760 2,776,333 +0.12(+7.32%)
Sep 24, 2010 1.560 1.640 1.560 1.640 1,223,338 +0.08(+5.13%)
Sep 23, 2010 1.620 1.620 1.520 1.560 308,920 -0.01(-0.64%)
Sep 22, 2010 1.560 1.610 1.550 1.570 553,781 +0.01(+0.64%)
Sep 21, 2010 1.550 1.600 1.510 1.560 978,863 +0.01(+0.65%)
Sep 20, 2010 1.550 1.600 1.520 1.550 930,373 +0.02(+1.31%)
Sep 17, 2010 1.530 1.640 1.530 1.530 350,746 -0.12(-7.27%)
Sep 15, 2010 1.560 1.660 1.560 1.650 928,591 +0.06(+3.77%)
Sep 14, 2010 1.550 1.590 1.533 1.590 500 +0.05(+3.25%)
Sep 13, 2010 1.630 1.630 1.513 1.540 794,457 +0.05(+3.36%)
Sep 10, 2010 1.500 1.510 1.450 1.490 575,485 +0.02(+1.36%)
Sep 09, 2010 1.550 1.550 1.470 1.470 409,124 -0.05(-3.29%)
Sep 08, 2010 1.500 1.560 1.500 1.520 850,344 +0.01(+0.66%)
Sep 07, 2010 1.400 1.520 1.400 1.510 1,000 +0.07(+4.86%)
Sep 03, 2010 1.460 1.460 1.410 1.440 456,691 +0.06(+4.35%)
Sep 02, 2010 1.450 1.450 1.380 1.380 359,949 -0.03(-2.13%)
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.