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 (%)
Jul 31, 2008
6.950
6.950
6.700
6.750
217,956
-0.11(-1.60%)
Jul 30, 2008
6.530
6.900
6.474
6.860
486,750
+0.25(+3.78%)
Jul 29, 2008
6.610
6.700
6.520
6.610
278,072
-0.07(-1.05%)
Jul 28, 2008
6.660
6.850
6.400
6.680
266,696
+0.11(+1.67%)
Jul 25, 2008
6.530
6.830
6.429
6.570
519,525
-0.03(-0.45%)
Jul 24, 2008
6.970
7.100
6.460
6.600
922,325
-0.35(-5.04%)
Jul 23, 2008
7.390
7.390
6.860
6.950
662,086
-0.30(-4.14%)
Jul 22, 2008
7.560
7.620
7.020
7.250
568,169
-0.35(-4.61%)
Jul 21, 2008
7.430
7.700
7.430
7.600
370,757
+0.17(+2.29%)
Jul 18, 2008
7.490
7.700
7.330
7.430
465,771
-0.16(-2.11%)
Jul 17, 2008
8.040
8.160
7.440
7.590
434,896
-0.40(-4.97%)
Jul 16, 2008
8.710
8.850
7.750
7.987
536,603
-0.65(-7.56%)
Jul 15, 2008
8.590
8.720
8.200
8.640
461,017
+0.14(+1.65%)
Jul 14, 2008
7.880
8.600
7.880
8.500
592,166
+0.62(+7.87%)
Jul 11, 2008
7.990
8.100
7.700
7.880
269,251
-0.05(-0.63%)
Jul 10, 2008
7.990
8.580
7.830
7.930
241,333
+0.06(+0.76%)
Jul 09, 2008
7.890
8.160
7.800
7.870
385,929
+0.09(+1.16%)
Jul 08, 2008
7.990
7.990
7.640
7.780
394,082
-0.33(-4.07%)
Jul 07, 2008
8.250
8.450
7.990
8.110
773,971
-0.08(-0.98%)
Jul 04, 2008
8.480
8.480
7.620
8.190
745,281
+0.00(+0.00%)
Jul 03, 2008
8.480
8.480
7.620
8.190
745,281
-0.32(-3.76%)
Jul 02, 2008
8.760
9.000
8.150
8.510
680,768
-0.16(-1.85%)
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
.