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
)
2.405
-0.015 (-0.62%)
Streaming Delayed Price
Updated: 12:59 PM EDT, May 31, 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 (%)
Mar 31, 2008
6.680
6.680
6.141
6.290
454,247
-0.32(-4.84%)
Mar 28, 2008
6.950
6.950
6.510
6.610
305,550
-0.33(-4.75%)
Mar 27, 2008
7.170
7.170
6.800
6.940
363,766
-0.18(-2.53%)
Mar 26, 2008
7.060
7.170
6.990
7.120
284,000
-0.03(-0.42%)
Mar 25, 2008
7.280
7.350
7.110
7.150
357,600
-0.03(-0.42%)
Mar 24, 2008
7.530
7.530
7.000
7.180
322,756
-0.07(-0.97%)
Mar 21, 2008
7.560
7.560
6.830
7.250
727,502
+0.00(+0.00%)
Mar 20, 2008
7.560
7.560
6.830
7.250
727,502
-0.45(-5.84%)
Mar 19, 2008
8.750
8.750
7.620
7.700
840,729
-0.76(-8.98%)
Mar 18, 2008
8.600
8.650
8.350
8.460
236,509
-0.09(-1.05%)
Mar 17, 2008
8.520
8.650
8.150
8.550
337,675
-0.31(-3.50%)
Mar 14, 2008
9.080
9.350
8.750
8.860
269,719
-0.19(-2.10%)
Mar 13, 2008
9.070
9.090
8.540
9.050
340,103
+0.17(+1.92%)
Mar 12, 2008
8.250
9.180
8.250
8.880
394,099
+0.58(+6.99%)
Mar 11, 2008
8.090
8.390
8.080
8.300
309,007
+0.25(+3.11%)
Mar 10, 2008
8.410
8.670
8.000
8.050
408,542
-0.55(-6.40%)
Mar 07, 2008
8.900
9.000
8.550
8.600
407,594
-0.36(-3.97%)
Mar 06, 2008
9.220
9.220
8.920
8.956
246,863
-0.20(-2.23%)
Mar 05, 2008
8.850
9.240
8.770
9.160
264,827
+0.26(+2.92%)
Mar 04, 2008
9.700
9.700
8.630
8.900
381,215
-0.42(-4.51%)
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
.