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

Denison Mines Corp. (NY: DNN )

1.970 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
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%)
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.