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

Denison Mines Corp. (NY: DNN )

2.060 -0.050 (-2.37%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 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 (%)
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%)
Dec 03, 2007 9.000 9.220 9.000 9.050 239,900 -0.20(-2.16%)
Nov 30, 2007 9.500 9.780 9.010 9.250 214,300 -0.25(-2.63%)
Nov 29, 2007 9.520 9.850 9.370 9.500 195,200 +0.01(+0.11%)
Nov 28, 2007 8.880 9.660 8.880 9.490 286,645 +0.53(+5.92%)
Nov 27, 2007 9.290 9.290 8.830 8.960 446,700 -0.38(-4.07%)
Nov 26, 2007 10.71 10.71 9.250 9.340 322,200 -0.49(-4.98%)
Nov 23, 2007 9.180 9.850 9.180 9.830 131,622 +0.57(+6.16%)
Nov 21, 2007 9.730 9.750 9.200 9.260 288,310 -0.46(-4.73%)
Nov 20, 2007 10.29 10.29 9.460 9.720 314,200 +0.06(+0.62%)
Nov 19, 2007 10.30 10.32 9.600 9.660 302,900 -0.60(-5.85%)
Nov 16, 2007 10.29 10.42 9.850 10.26 332,750 +0.16(+1.58%)
Nov 15, 2007 10.72 10.72 9.850 10.10 451,750 -0.42(-3.96%)
Nov 14, 2007 11.00 11.09 10.48 10.52 246,400 -0.29(-2.72%)
Nov 13, 2007 10.71 11.01 10.44 10.81 305,000 +0.01(+0.09%)
Nov 12, 2007 12.05 12.05 10.53 10.80 521,700 -1.14(-9.55%)
Nov 09, 2007 12.40 12.40 11.51 11.94 301,800 -0.47(-3.79%)
Nov 08, 2007 13.62 13.62 11.75 12.41 418,300 -0.48(-3.72%)
Nov 07, 2007 13.27 13.50 12.82 12.89 292,800 -0.38(-2.86%)
Nov 06, 2007 13.64 13.74 13.17 13.27 293,600 -0.03(-0.23%)
Nov 05, 2007 14.10 14.10 13.20 13.30 240,410 -0.33(-2.42%)
Nov 02, 2007 14.10 14.10 13.41 13.63 298,900 -0.18(-1.30%)
Nov 01, 2007 13.83 14.07 13.77 13.81 377,700 -0.34(-2.40%)
Oct 31, 2007 14.10 14.21 13.53 14.15 464,300 +0.58(+4.27%)
Oct 30, 2007 13.80 13.93 13.30 13.57 300,100 -0.49(-3.49%)
Oct 29, 2007 13.35 14.10 12.65 14.06 486,000 +1.13(+8.74%)
Oct 26, 2007 12.90 12.97 12.75 12.93 295,600 +0.24(+1.89%)
Oct 25, 2007 12.55 12.70 12.24 12.69 152,200 +0.31(+2.50%)
Oct 24, 2007 12.49 12.65 12.10 12.38 220,900 -0.05(-0.40%)
Oct 23, 2007 12.41 12.53 11.91 12.43 346,000 +0.73(+6.24%)
Oct 22, 2007 11.30 11.73 11.27 11.70 303,600 -0.22(-1.85%)
Oct 19, 2007 12.16 12.16 11.58 11.92 268,600 -0.04(-0.33%)
Oct 18, 2007 11.65 12.05 11.52 11.96 246,100 +0.21(+1.79%)
Oct 17, 2007 12.00 12.00 11.59 11.75 211,400 -0.01(-0.09%)
Oct 16, 2007 11.48 11.90 11.03 11.76 296,800 +0.29(+2.53%)
Oct 15, 2007 11.09 11.55 11.09 11.47 493,300 +0.46(+4.18%)
Oct 12, 2007 10.43 11.10 10.42 11.01 203,600 +0.49(+4.66%)
Oct 11, 2007 10.75 10.85 10.52 10.52 317,700 -0.19(-1.77%)
Oct 10, 2007 10.97 10.98 10.53 10.71 251,100 -0.24(-2.19%)
Oct 09, 2007 10.89 10.95 10.59 10.95 287,600 +0.00(+0.00%)
Oct 08, 2007 10.83 11.10 10.60 10.95 92,800 +0.08(+0.74%)
Oct 05, 2007 10.40 10.93 10.35 10.87 295,300 +0.52(+5.02%)
Oct 04, 2007 10.08 10.40 10.05 10.35 109,300 +0.20(+1.97%)
Oct 03, 2007 10.64 10.64 10.05 10.15 210,700 -0.44(-4.15%)
Oct 02, 2007 10.61 10.73 10.31 10.59 255,400 -0.30(-2.75%)
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.