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 (%)
Feb 28, 2014 1.590 1.640 1.570 1.630 1,588,860 +0.05(+3.16%)
Feb 27, 2014 1.650 1.660 1.560 1.580 1,947,032 -0.04(-2.47%)
Feb 26, 2014 1.610 1.700 1.580 1.620 6,371,274 +0.11(+7.28%)
Feb 25, 2014 1.410 1.510 1.380 1.510 6,222,672 +0.13(+9.42%)
Feb 24, 2014 1.350 1.420 1.340 1.380 2,796,979 +0.04(+2.99%)
Feb 21, 2014 1.290 1.340 1.270 1.340 1,308,064 +0.08(+6.35%)
Feb 20, 2014 1.290 1.290 1.240 1.260 1,089,215 -0.04(-3.08%)
Feb 19, 2014 1.340 1.340 1.290 1.300 1,410,389 -0.05(-3.70%)
Feb 18, 2014 1.350 1.360 1.320 1.350 891,584 +0.00(+0.00%)
Feb 14, 2014 1.360 1.350 1.350 1.350 653,500 +0.01(+0.75%)
Feb 13, 2014 1.370 1.370 1.330 1.340 609,681 -0.01(-0.74%)
Feb 12, 2014 1.310 1.370 1.300 1.350 1,329,815 +0.06(+4.65%)
Feb 11, 2014 1.290 1.320 1.280 1.290 715,100 -0.01(-0.77%)
Feb 10, 2014 1.330 1.350 1.290 1.300 761,765 -0.02(-1.52%)
Feb 07, 2014 1.280 1.330 1.280 1.320 893,853 +0.04(+3.13%)
Feb 06, 2014 1.270 1.310 1.260 1.280 548,153 +0.02(+1.59%)
Feb 05, 2014 1.220 1.300 1.220 1.260 1,118,683 +0.02(+1.61%)
Feb 04, 2014 1.270 1.280 1.220 1.240 1,863,425 -0.03(-2.36%)
Feb 03, 2014 1.370 1.395 1.270 1.270 1,723,759 -0.10(-7.30%)
Jan 31, 2014 1.410 1.410 1.370 1.370 718,518 -0.05(-3.52%)
Jan 30, 2014 1.390 1.430 1.360 1.420 1,406,259 +0.05(+3.65%)
Jan 29, 2014 1.400 1.410 1.360 1.370 699,496 -0.02(-1.44%)
Jan 28, 2014 1.350 1.400 1.340 1.390 1,106,195 +0.06(+4.51%)
Jan 27, 2014 1.330 1.360 1.290 1.330 1,774,195 +0.04(+3.10%)
Jan 24, 2014 1.330 1.360 1.290 1.290 2,741,486 -0.08(-5.84%)
Jan 23, 2014 1.400 1.420 1.350 1.370 1,352,814 -0.03(-2.14%)
Jan 22, 2014 1.400 1.460 1.340 1.400 3,330,953 +0.01(+0.72%)
Jan 21, 2014 1.330 1.450 1.330 1.390 3,844,543 +0.07(+5.30%)
Jan 17, 2014 1.300 1.320 1.320 1.320 1,303,800 +0.02(+1.54%)
Jan 16, 2014 1.320 1.350 1.300 1.300 1,584,951 +0.00(+0.00%)
Jan 15, 2014 1.230 1.330 1.220 1.300 2,791,726 +0.07(+5.69%)
Jan 14, 2014 1.210 1.250 1.210 1.230 2,034,861 +0.02(+1.65%)
Jan 13, 2014 1.200 1.230 1.190 1.210 1,083,017 +0.02(+1.68%)
Jan 10, 2014 1.190 1.210 1.180 1.190 775,459 +0.01(+0.85%)
Jan 09, 2014 1.220 1.220 1.170 1.180 981,549 -0.04(-3.28%)
Jan 08, 2014 1.170 1.220 1.170 1.220 817,058 +0.06(+5.17%)
Jan 07, 2014 1.170 1.180 1.160 1.160 724,433 +0.00(+0.00%)
Jan 06, 2014 1.180 1.180 1.160 1.160 656,082 -0.01(-0.85%)
Jan 03, 2014 1.180 1.200 1.160 1.170 800,020 -0.01(-0.85%)
Jan 02, 2014 1.220 1.230 1.180 1.180 699,811 -0.02(-1.67%)
Dec 31, 2013 1.240 1.200 1.200 1.200 881,600 -0.04(-3.23%)
Dec 30, 2013 1.220 1.260 1.220 1.240 1,144,082 +0.02(+1.64%)
Dec 27, 2013 1.200 1.220 1.160 1.220 1,672,387 -0.01(-0.81%)
Dec 26, 2013 1.180 1.240 1.170 1.230 2,385,231 +0.05(+4.24%)
Dec 24, 2013 1.180 1.190 1.170 1.180 521,923 +0.00(+0.00%)
Dec 23, 2013 1.140 1.180 1.140 1.180 747,737 +0.04(+3.51%)
Dec 20, 2013 1.150 1.160 1.140 1.140 808,871 -0.01(-0.87%)
Dec 19, 2013 1.150 1.180 1.140 1.150 845,886 -0.01(-0.86%)
Dec 18, 2013 1.170 1.170 1.140 1.160 434,786 +0.00(+0.00%)
Dec 17, 2013 1.140 1.160 1.120 1.160 935,954 +0.03(+2.65%)
Dec 16, 2013 1.130 1.140 1.120 1.130 673,919 +0.01(+0.89%)
Dec 13, 2013 1.130 1.130 1.120 1.120 399,307 -0.01(-0.88%)
Dec 12, 2013 1.140 1.140 1.110 1.130 936,902 +0.01(+0.89%)
Dec 11, 2013 1.150 1.150 1.110 1.120 932,520 -0.03(-2.61%)
Dec 10, 2013 1.090 1.160 1.080 1.150 1,189,299 +0.07(+6.48%)
Dec 09, 2013 1.120 1.130 1.080 1.080 902,670 -0.05(-4.42%)
Dec 06, 2013 1.090 1.130 1.090 1.130 414,245 +0.03(+2.73%)
Dec 05, 2013 1.110 1.110 1.090 1.100 241,266 +0.00(+0.00%)
Dec 04, 2013 1.080 1.100 1.070 1.100 498,357 +0.02(+1.85%)
Dec 03, 2013 1.090 1.100 1.070 1.080 652,089 -0.02(-1.82%)
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.