Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Denison Mines Corp.
(NY:
DNN
)
2.320
+0.080 (+3.57%)
Official Closing Price
Updated: 6:30 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
0.5230
0.5238
0.4948
0.5120
322,945
+0.00(+0.14%)
Jan 30, 2019
0.5330
0.5400
0.5001
0.5113
367,950
-0.01(-1.96%)
Jan 29, 2019
0.5350
0.5397
0.5201
0.5215
217,792
-0.00(-0.29%)
Jan 28, 2019
0.5200
0.5500
0.5110
0.5230
547,641
-0.01(-1.32%)
Jan 25, 2019
0.4900
0.5300
0.4800
0.5300
1,368,800
+0.05(+10.05%)
Jan 24, 2019
0.4950
0.4950
0.4816
0.4816
200,954
-0.00(-0.08%)
Jan 23, 2019
0.4870
0.4943
0.4791
0.4820
435,461
-0.00(-0.29%)
Jan 22, 2019
0.4810
0.4950
0.4800
0.4834
482,121
-0.01(-1.55%)
Jan 18, 2019
0.4900
0.4950
0.4800
0.4910
397,900
+0.00(+0.20%)
Jan 17, 2019
0.4950
0.5010
0.4794
0.4900
870,226
-0.01(-1.01%)
Jan 16, 2019
0.4900
0.5000
0.4882
0.4950
287,746
+0.00(+0.00%)
Jan 15, 2019
0.5027
0.5060
0.4900
0.4950
246,410
+0.01(+1.85%)
Jan 14, 2019
0.5000
0.5013
0.4800
0.4860
411,860
-0.01(-2.80%)
Jan 11, 2019
0.5000
0.5200
0.4900
0.5000
416,500
-0.01(-1.56%)
Jan 10, 2019
0.5140
0.5280
0.4920
0.5079
392,927
-0.00(-0.80%)
Jan 09, 2019
0.5200
0.5300
0.5011
0.5120
672,517
+0.01(+2.40%)
Jan 08, 2019
0.5285
0.5285
0.5000
0.5000
173,970
-0.02(-2.91%)
Jan 07, 2019
0.5100
0.5252
0.5000
0.5150
696,282
+0.01(+0.98%)
Jan 04, 2019
0.5130
0.5150
0.4900
0.5100
464,100
+0.01(+2.18%)
Jan 03, 2019
0.4980
0.5047
0.4900
0.4991
134,362
+0.01(+2.00%)
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
.