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
)
2.010
-0.110 (-5.19%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 11, 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, 2015
0.8000
0.8000
0.7723
0.7900
275,800
-0.00(-0.53%)
Mar 30, 2015
0.8000
0.8190
0.7900
0.7942
236,823
-0.00(-0.41%)
Mar 27, 2015
0.8100
0.8200
0.7927
0.7975
357,878
-0.02(-2.74%)
Mar 26, 2015
0.8200
0.8385
0.8102
0.8200
177,961
-0.01(-1.20%)
Mar 25, 2015
0.8287
0.8523
0.8000
0.8300
649,755
+0.02(+2.44%)
Mar 24, 2015
0.7950
0.8250
0.7950
0.8102
317,531
+0.01(+0.77%)
Mar 23, 2015
0.8002
0.8200
0.7956
0.8040
261,519
-0.01(-1.29%)
Mar 20, 2015
0.8100
0.8200
0.7901
0.8145
155,830
+0.02(+3.10%)
Mar 19, 2015
0.8300
0.8300
0.7700
0.7900
511,373
-0.04(-5.39%)
Mar 18, 2015
0.8200
0.8380
0.8053
0.8350
258,997
+0.02(+1.83%)
Mar 17, 2015
0.8018
0.8200
0.8014
0.8200
311,186
+0.01(+1.23%)
Mar 16, 2015
0.8100
0.8249
0.8030
0.8100
485,573
-0.01(-1.76%)
Mar 13, 2015
0.8400
0.8400
0.8100
0.8245
561,661
-0.01(-1.16%)
Mar 12, 2015
0.8200
0.8360
0.8200
0.8342
192,301
+0.01(+1.72%)
Mar 11, 2015
0.8117
0.8300
0.8115
0.8201
258,267
-0.00(-0.53%)
Mar 10, 2015
0.8510
0.8524
0.8105
0.8245
552,718
-0.03(-3.00%)
Mar 09, 2015
0.8650
0.8764
0.8500
0.8500
438,578
-0.02(-1.73%)
Mar 06, 2015
0.8900
0.8974
0.8600
0.8650
644,238
-0.02(-1.70%)
Mar 05, 2015
0.8700
0.8989
0.8700
0.8800
284,658
+0.00(+0.02%)
Mar 04, 2015
0.9000
0.8855
0.8700
0.8798
640,286
-0.01(-0.64%)
Mar 03, 2015
0.8843
0.9000
0.8816
0.8855
226,569
-0.00(-0.39%)
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
.