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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Sep 01, 2010 1.360 1.430 1.360 1.410 538,204 +0.05(+3.68%)
Aug 31, 2010 1.400 1.400 1.350 1.360 376,830 -0.02(-1.45%)
Aug 30, 2010 1.370 1.400 1.360 1.380 554,795 +0.02(+1.47%)
Aug 27, 2010 1.360 1.400 1.350 1.360 387,699 -0.03(-2.16%)
Aug 26, 2010 1.400 1.420 1.380 1.390 272,116 +0.01(+0.72%)
Aug 25, 2010 1.330 1.400 1.320 1.380 422,507 +0.03(+2.22%)
Aug 24, 2010 1.340 1.360 1.320 1.350 353,321 -0.03(-2.17%)
Aug 23, 2010 1.430 1.440 1.380 1.380 319,511 -0.03(-2.13%)
Aug 20, 2010 1.410 1.430 1.380 1.410 515,710 -0.03(-2.08%)
Aug 19, 2010 1.470 1.500 1.440 1.440 404,175 -0.06(-4.00%)
Aug 18, 2010 1.450 1.510 1.440 1.500 547,886 +0.04(+2.74%)
Aug 17, 2010 1.450 1.470 1.410 1.460 414,416 +0.05(+3.55%)
Aug 16, 2010 1.390 1.430 1.360 1.410 261,330 +0.06(+4.44%)
Aug 13, 2010 1.350 1.420 1.340 1.350 357,746 -0.04(-2.88%)
Aug 12, 2010 1.380 1.430 1.380 1.390 267,766 -0.01(-0.71%)
Aug 11, 2010 1.470 1.490 1.400 1.400 831,324 -0.10(-6.67%)
Aug 10, 2010 1.470 1.510 1.470 1.500 375,104 -0.02(-1.32%)
Aug 09, 2010 1.590 1.590 1.500 1.520 512,268 +0.00(+0.00%)
Aug 06, 2010 1.520 1.560 1.480 1.520 405,112 +0.04(+2.70%)
Aug 05, 2010 1.490 1.520 1.470 1.480 343,345 -0.03(-1.99%)
Aug 04, 2010 1.570 1.570 1.500 1.510 430,469 -0.05(-3.21%)
Aug 03, 2010 1.510 1.570 1.510 1.560 500 +0.00(+0.00%)
Aug 02, 2010 1.560 1.580 1.530 1.560 402,018 +0.04(+2.63%)
Jul 30, 2010 1.520 1.530 1.460 1.520 338,881 +0.01(+0.66%)
Jul 29, 2010 1.550 1.550 1.460 1.510 651,498 -0.04(-2.58%)
Jul 28, 2010 1.550 1.620 1.500 1.550 1,524,996 +0.02(+1.31%)
Jul 27, 2010 1.320 1.530 1.320 1.530 500 +0.19(+14.18%)
Jul 26, 2010 1.250 1.370 1.250 1.340 824,583 +0.11(+8.94%)
Jul 23, 2010 1.220 1.240 1.200 1.230 723,426 +0.04(+3.36%)
Jul 22, 2010 1.150 1.200 1.150 1.190 506,436 +0.03(+2.59%)
Jul 21, 2010 1.180 1.180 1.140 1.160 253,410 -0.01(-0.85%)
Jul 20, 2010 1.150 1.180 1.100 1.170 624,262 +0.05(+4.46%)
Jul 19, 2010 1.170 1.170 1.120 1.120 497,848 -0.01(-0.88%)
Jul 16, 2010 1.130 1.200 1.130 1.130 345,398 -0.08(-6.61%)
Jul 15, 2010 1.210 1.230 1.190 1.210 510,600 +0.02(+1.68%)
Jul 14, 2010 1.170 1.190 1.170 1.190 185,453 +0.02(+1.71%)
Jul 13, 2010 1.150 1.180 1.150 1.170 489,867 +0.02(+1.74%)
Jul 12, 2010 1.150 1.180 1.130 1.150 278,261 -0.01(-0.86%)
Jul 09, 2010 1.160 1.210 1.150 1.160 237,039 -0.01(-0.85%)
Jul 08, 2010 1.150 1.190 1.130 1.170 295,411 +0.02(+1.74%)
Jul 07, 2010 1.130 1.150 1.080 1.150 415,801 +0.06(+5.50%)
Jul 06, 2010 1.120 1.140 1.090 1.090 360,835 -0.04(-3.54%)
Jul 02, 2010 1.130 1.190 1.120 1.130 257,059 +0.00(+0.00%)
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.