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

Denison Mines Corp. (NY: DNN )

1.995 -0.015 (-0.75%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 19, 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 (%)
Jan 30, 2015 0.8550 0.8700 0.8412 0.8550 248,969 +0.01(+0.59%)
Jan 29, 2015 0.8900 0.8900 0.8303 0.8500 535,439 -0.01(-0.93%)
Jan 28, 2015 0.8800 0.8939 0.8580 0.8580 224,388 -0.02(-2.50%)
Jan 27, 2015 0.8900 0.9086 0.8800 0.8800 636,712 +0.00(+0.00%)
Jan 26, 2015 0.8700 0.9000 0.8700 0.8800 558,876 +0.02(+2.33%)
Jan 23, 2015 0.8700 0.8774 0.8600 0.8600 523,785 -0.02(-2.27%)
Jan 22, 2015 0.9100 0.9100 0.8731 0.8800 234,377 +0.00(+0.00%)
Jan 21, 2015 0.9199 0.9199 0.8717 0.8800 269,530 -0.01(-0.85%)
Jan 20, 2015 0.9000 0.9200 0.8800 0.8875 542,153 -0.01(-1.39%)
Jan 16, 2015 0.8800 0.9199 0.8623 0.9000 450,175 +0.02(+2.27%)
Jan 15, 2015 0.8800 0.9037 0.8700 0.8800 366,245 -0.01(-1.12%)
Jan 14, 2015 0.9016 0.9046 0.8510 0.8900 1,235,293 -0.06(-6.24%)
Jan 13, 2015 0.9400 0.9500 0.9000 0.9492 617,286 -0.00(-0.08%)
Jan 12, 2015 0.9500 0.9500 0.9000 0.9500 773,687 +0.00(+0.00%)
Jan 09, 2015 0.9800 0.9800 0.9340 0.9500 201,116 -0.02(-2.06%)
Jan 08, 2015 0.9500 0.9773 0.9433 0.9700 322,423 +0.02(+2.11%)
Jan 07, 2015 0.9292 0.9500 0.9220 0.9500 721,949 +0.02(+2.15%)
Jan 06, 2015 0.9300 0.9498 0.9205 0.9300 510,951 +0.00(+0.00%)
Jan 05, 2015 0.9777 1.000 0.9300 0.9300 654,656 -0.06(-6.06%)
Jan 02, 2015 0.9531 0.9970 0.9488 0.9900 467,304 +0.06(+6.45%)
Dec 31, 2014 0.9400 0.9300 0.9300 0.9300 712,100 -0.02(-2.11%)
Dec 30, 2014 0.9700 0.9700 0.9500 0.9500 1,610,281 -0.02(-1.91%)
Dec 29, 2014 0.9900 0.9900 0.9685 0.9685 382,422 +0.01(+0.56%)
Dec 26, 2014 0.9750 0.9900 0.9631 0.9631 323,579 -0.03(-2.72%)
Dec 24, 2014 1.000 0.9900 0.9900 0.9900 144,300 -0.01(-1.00%)
Dec 23, 2014 0.9791 1.000 0.9700 1.000 402,589 +0.00(+0.10%)
Dec 22, 2014 1.010 1.020 0.9725 0.9990 453,599 -0.00(-0.10%)
Dec 19, 2014 0.9900 1.020 0.9800 1.000 399,043 +0.02(+2.04%)
Dec 18, 2014 0.9800 1.020 0.9800 0.9800 482,681 +0.00(+0.41%)
Dec 17, 2014 0.9400 1.000 0.9200 0.9760 477,787 +0.03(+2.74%)
Dec 16, 2014 0.9500 0.9500 0.9200 0.9500 701,299 -0.02(-2.06%)
Dec 15, 2014 0.9600 0.9700 0.9300 0.9700 607,203 +0.01(+1.15%)
Dec 12, 2014 0.9500 0.9700 0.9500 0.9590 519,610 -0.02(-1.55%)
Dec 11, 2014 0.9450 0.9741 0.9450 0.9741 523,290 +0.02(+2.54%)
Dec 10, 2014 1.000 1.000 0.9500 0.9500 581,069 -0.04(-4.04%)
Dec 09, 2014 0.9700 0.9900 0.9650 0.9900 420,179 +0.00(+0.00%)
Dec 08, 2014 1.010 1.010 0.9600 0.9900 524,617 -0.01(-1.00%)
Dec 05, 2014 0.9800 1.010 0.9700 1.000 328,171 +0.02(+2.04%)
Dec 04, 2014 1.010 1.010 0.9800 0.9800 261,138 -0.02(-2.00%)
Dec 03, 2014 0.9700 1.000 0.9700 1.000 745,904 +0.02(+2.10%)
Dec 02, 2014 0.9800 1.000 0.9700 0.9794 611,005 -0.01(-1.07%)
Dec 01, 2014 1.010 1.020 0.9800 0.9900 718,939 -0.03(-2.94%)
Nov 28, 2014 1.050 1.060 1.010 1.020 631,831 -0.07(-6.42%)
Nov 26, 2014 1.100 1.090 1.090 1.090 354,400 -0.02(-1.80%)
Nov 25, 2014 1.120 1.130 1.100 1.110 354,799 -0.01(-1.33%)
Nov 24, 2014 1.170 1.170 1.100 1.125 702,159 -0.04(-3.85%)
Nov 21, 2014 1.200 1.220 1.160 1.170 538,542 +0.00(+0.00%)
Nov 20, 2014 1.130 1.170 1.130 1.170 326,066 +0.03(+2.63%)
Nov 19, 2014 1.220 1.220 1.130 1.140 793,525 -0.07(-5.79%)
Nov 18, 2014 1.190 1.220 1.190 1.210 934,540 +0.04(+3.42%)
Nov 17, 2014 1.200 1.210 1.170 1.170 874,386 -0.02(-1.68%)
Nov 14, 2014 1.145 1.190 1.120 1.190 795,631 +0.07(+6.25%)
Nov 13, 2014 1.170 1.190 1.110 1.120 589,744 -0.07(-5.88%)
Nov 12, 2014 1.190 1.200 1.160 1.190 683,337 +0.01(+0.85%)
Nov 11, 2014 1.210 1.230 1.160 1.180 782,999 -0.02(-1.67%)
Nov 10, 2014 1.150 1.230 1.150 1.200 2,326,980 +0.08(+7.14%)
Nov 07, 2014 0.9700 1.140 0.9200 1.120 2,680,274 +0.22(+24.44%)
Nov 06, 2014 0.9400 0.9400 0.9000 0.9000 1,130,038 -0.03(-3.16%)
Nov 05, 2014 0.9299 0.9400 0.9000 0.9294 851,181 +0.02(+2.17%)
Nov 04, 2014 0.9100 0.9200 0.9029 0.9097 518,314 -0.02(-2.18%)
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.