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
)
2.080
+0.070 (+3.48%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 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 (%)
Feb 29, 2008
9.740
9.830
9.130
9.230
730,055
-0.48(-4.94%)
Feb 28, 2008
9.090
9.740
9.000
9.710
937,532
+0.61(+6.70%)
Feb 27, 2008
9.160
9.200
8.850
9.100
765,013
+0.29(+3.29%)
Feb 26, 2008
8.810
9.060
8.330
8.810
924,486
+0.11(+1.26%)
Feb 25, 2008
8.010
8.720
8.010
8.700
1,082,355
+0.82(+10.41%)
Feb 22, 2008
7.730
7.890
7.370
7.880
464,397
+0.38(+5.07%)
Feb 21, 2008
7.240
7.780
7.010
7.500
658,666
+0.56(+8.07%)
Feb 20, 2008
6.800
6.950
6.590
6.940
314,596
+0.19(+2.81%)
Feb 19, 2008
7.340
7.340
6.750
6.750
332,925
+0.01(+0.15%)
Feb 18, 2008
6.990
7.100
6.610
6.740
0
+0.00(+0.00%)
Feb 15, 2008
6.990
7.100
6.610
6.740
247,431
-0.24(-3.44%)
Feb 14, 2008
7.420
7.420
6.880
6.980
510,721
+0.15(+2.20%)
Feb 13, 2008
6.540
6.830
6.540
6.830
265,741
+0.29(+4.44%)
Feb 12, 2008
6.690
6.710
6.390
6.540
222,600
+0.19(+2.99%)
Feb 11, 2008
6.200
6.500
6.080
6.350
221,967
+0.19(+3.08%)
Feb 08, 2008
6.140
6.250
6.120
6.160
246,849
+0.03(+0.49%)
Feb 07, 2008
6.450
6.480
6.100
6.130
277,195
-0.35(-5.40%)
Feb 06, 2008
6.590
6.810
6.450
6.480
224,776
-0.06(-0.92%)
Feb 05, 2008
7.000
7.130
6.540
6.540
241,255
-0.60(-8.40%)
Feb 04, 2008
7.040
7.230
6.800
7.140
229,422
+0.23(+3.33%)
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
.