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

Denison Mines Corp. (NY: DNN )

2.030 +0.060 (+3.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2013 1.100 1.100 1.080 1.090 475,961 +0.00(+0.00%)
Oct 30, 2013 1.100 1.100 1.070 1.090 931,540 +0.01(+0.93%)
Oct 29, 2013 1.080 1.120 1.070 1.080 670,319 +0.02(+1.89%)
Oct 28, 2013 1.100 1.100 1.060 1.060 614,911 -0.02(-1.85%)
Oct 25, 2013 1.050 1.090 1.040 1.080 946,559 +0.04(+3.85%)
Oct 24, 2013 1.040 1.060 1.030 1.040 455,119 +0.00(+0.00%)
Oct 23, 2013 1.010 1.040 1.010 1.040 495,850 +0.01(+0.97%)
Oct 22, 2013 1.020 1.060 1.000 1.030 895,844 +0.00(+0.00%)
Oct 21, 2013 1.040 1.050 0.9950 1.030 1,184,339 +0.03(+3.00%)
Oct 18, 2013 1.010 1.010 0.9900 1.000 855,973 -0.01(-0.99%)
Oct 17, 2013 1.010 1.030 1.000 1.010 613,132 +0.00(+0.00%)
Oct 16, 2013 1.010 1.020 0.9900 1.010 794,685 +0.00(+0.00%)
Oct 15, 2013 1.020 1.040 1.000 1.010 825,047 -0.02(-1.94%)
Oct 14, 2013 1.010 1.030 0.9883 1.030 535,262 +0.02(+1.98%)
Oct 11, 2013 1.020 1.020 0.9900 1.010 562,125 -0.01(-0.98%)
Oct 10, 2013 1.020 1.050 1.010 1.020 752,395 +0.00(+0.00%)
Oct 09, 2013 1.020 1.020 0.9700 1.020 1,439,898 +0.00(+0.00%)
Oct 08, 2013 1.050 1.050 1.010 1.020 1,125,748 -0.03(-2.86%)
Oct 07, 2013 1.070 1.090 1.040 1.050 1,815,731 -0.04(-3.67%)
Oct 04, 2013 1.110 1.120 1.070 1.090 1,426,269 -0.02(-1.80%)
Oct 03, 2013 1.150 1.150 1.105 1.110 510,517 -0.05(-4.31%)
Oct 02, 2013 1.100 1.160 1.090 1.160 1,264,395 +0.06(+5.45%)
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.