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
)
2.240
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 23, 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 (%)
Aug 29, 2008
5.780
5.790
5.500
5.700
367,208
-0.02(-0.35%)
Aug 28, 2008
5.930
5.950
5.650
5.720
471,296
-0.21(-3.54%)
Aug 27, 2008
5.660
5.930
5.660
5.930
234,371
+0.26(+4.59%)
Aug 26, 2008
5.840
5.850
5.550
5.670
340,629
+0.00(+0.00%)
Aug 25, 2008
5.810
5.810
5.630
5.670
217,491
-0.12(-2.07%)
Aug 22, 2008
6.020
6.020
5.610
5.790
339,250
-0.19(-3.18%)
Aug 21, 2008
5.730
6.050
5.490
5.980
484,088
+0.50(+9.12%)
Aug 20, 2008
5.370
5.510
5.360
5.480
327,940
+0.10(+1.86%)
Aug 19, 2008
5.170
5.470
5.170
5.380
485,939
+0.11(+2.09%)
Aug 18, 2008
5.450
5.460
5.180
5.270
234,622
-0.04(-0.75%)
Aug 15, 2008
5.620
5.620
5.140
5.310
0
-0.20(-3.63%)
Aug 14, 2008
5.830
5.880
5.450
5.510
611,448
-0.44(-7.39%)
Aug 13, 2008
4.910
6.250
4.910
5.950
1,231,124
+0.92(+18.29%)
Aug 12, 2008
4.950
5.100
4.910
5.030
536,121
+0.01(+0.20%)
Aug 11, 2008
5.120
5.230
4.910
5.020
511,434
-0.14(-2.71%)
Aug 08, 2008
5.380
5.380
5.050
5.160
504,783
-0.23(-4.27%)
Aug 07, 2008
5.650
5.650
5.230
5.390
703,546
-0.21(-3.75%)
Aug 06, 2008
5.710
5.750
5.400
5.600
722,218
+0.03(+0.54%)
Aug 05, 2008
6.200
6.200
5.490
5.570
1,070,395
-0.69(-11.02%)
Aug 04, 2008
6.260
6.400
6.210
6.260
466,380
-0.19(-2.95%)
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
.