Indicators

Denison Mines Corp. (NY: DNN )

2.055 -0.015 (-0.72%)

Streaming Delayed Price Updated: 3:37 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	1.390	1.400	1.370	1.390	465,476	+0.00(+0.00%)
Nov 27, 2009	1.350	1.410	1.350	1.390	331,864	-0.04(-2.80%)
Nov 25, 2009	1.360	1.440	1.360	1.430	670,060	+0.06(+4.39%)
Nov 24, 2009	1.410	1.410	1.370	1.370	278,941	-0.03(-2.14%)
Nov 23, 2009	1.440	1.442	1.390	1.400	504,867	-0.02(-1.41%)
Nov 20, 2009	1.390	1.420	1.380	1.420	597,480	+0.05(+3.65%)
Nov 19, 2009	1.390	1.440	1.370	1.370	380,350	-0.07(-4.86%)
Nov 18, 2009	1.470	1.480	1.430	1.440	567,608	-0.01(-0.69%)
Nov 17, 2009	1.510	1.510	1.450	1.450	481,110	-0.03(-2.03%)
Nov 16, 2009	1.450	1.540	1.440	1.480	1,067,278	+0.05(+3.50%)
Nov 13, 2009	1.410	1.455	1.380	1.430	1,157,411	+0.03(+2.14%)
Nov 12, 2009	1.510	1.530	1.320	1.400	2,191,854	-0.15(-9.53%)
Nov 11, 2009	1.550	1.560	1.520	1.548	462,947	+0.03(+1.81%)
Nov 10, 2009	1.500	1.550	1.490	1.520	566,351	+0.03(+2.01%)
Nov 09, 2009	1.500	1.540	1.490	1.490	908,361	+0.03(+2.05%)
Nov 06, 2009	1.500	1.540	1.450	1.460	1,091,388	-0.06(-3.95%)
Nov 05, 2009	1.530	1.580	1.500	1.520	526,388	-0.01(-0.65%)
Nov 04, 2009	1.510	1.590	1.510	1.530	609,791	+0.01(+0.66%)
Nov 03, 2009	1.400	1.550	1.400	1.520	728,362	+0.07(+4.83%)

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.