$0.83 -0.01 (%) Denison Mines Corp - AMEX

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNN historical data

Date Open High Low Close Volume
4/17/20150.830.860.820.83160,856
4/16/20150.880.880.840.84479,296
4/15/20150.820.900.810.88890,830
4/14/20150.810.820.800.82503,649
4/13/20150.810.820.800.81225,863
4/10/20150.810.810.800.80128,554
4/9/20150.790.810.790.80205,570
4/8/20150.810.820.760.791,589,825
4/7/20150.820.820.810.81311,699
4/6/20150.800.820.800.82478,061
4/2/20150.800.810.790.81248,488
4/1/20150.790.810.780.80205,199
3/31/20150.800.800.770.79275,800
3/30/20150.800.820.790.79236,823
3/27/20150.810.820.790.80357,878
3/26/20150.820.840.810.82177,961
3/25/20150.830.850.800.83649,755
3/24/20150.800.830.800.81317,531
3/23/20150.800.820.800.80261,519
3/20/20150.810.820.790.81155,830
3/19/20150.830.830.770.79511,373
3/18/20150.820.840.810.84258,997
3/17/20150.800.820.800.82311,186
3/16/20150.810.830.800.81485,573
3/13/20150.840.840.810.82561,661
3/12/20150.820.840.820.83192,301
3/11/20150.810.830.810.82258,267
3/10/20150.850.850.810.82552,718
3/9/20150.870.880.850.85438,578
3/6/20150.890.900.860.87644,238
3/5/20150.870.900.870.88284,658
3/4/20150.900.900.870.88640,286
3/3/20150.880.900.880.89226,569
3/2/20150.900.910.880.89286,140
2/27/20150.900.900.880.89185,467
2/26/20150.910.910.880.89333,593
2/25/20150.890.920.880.92461,357
2/24/20150.910.910.890.90303,753
2/23/20150.920.920.870.90495,557
2/20/20150.940.940.900.90673,995
2/19/20150.950.950.920.93254,450
2/18/20150.960.970.930.96563,171
2/17/20150.930.980.930.951,449,345
2/13/20150.930.940.910.93200,039
2/12/20150.920.940.910.91342,119
2/11/20150.900.920.890.91382,457
2/10/20150.920.920.890.90412,753
2/9/20150.930.930.900.90401,486
2/6/20150.930.930.890.91668,901
2/5/20150.870.920.870.91642,312
2/4/20150.900.920.840.89250,529
2/3/20150.870.890.870.89380,713
2/2/20150.850.880.850.87451,942
1/30/20150.860.870.840.86248,969
1/29/20150.890.890.830.85535,439
1/28/20150.880.890.860.86224,388
1/27/20150.890.910.880.88636,712
1/26/20150.870.900.870.88558,876
1/23/20150.870.880.860.86523,785
1/22/20150.910.910.870.88234,377
1/21/20150.920.920.870.88269,530
1/20/20150.900.920.880.89542,153
1/16/20150.880.920.860.90450,175
1/15/20150.880.900.870.88366,245
1/14/20150.900.910.850.891,235,293
1/13/20150.940.950.900.95617,286
1/12/20150.950.950.900.95773,687
1/9/20150.980.980.930.95201,116
1/8/20150.950.980.940.97322,423
1/7/20150.930.950.920.95721,949
1/6/20150.930.950.920.93510,951
1/5/20150.981.000.930.93654,656
1/2/20150.951.000.950.99467,304
12/31/20140.940.970.930.93712,076
12/30/20140.970.970.950.951,610,281
12/29/20140.990.990.970.97382,422
12/26/20140.980.990.960.96323,579
12/24/20141.001.000.980.99144,327
12/23/20140.981.000.971.00402,589
12/22/20141.011.020.971.00453,599
12/19/20140.991.020.981.00399,043
12/18/20140.981.020.980.98482,681
12/17/20140.941.000.920.98477,787
12/16/20140.950.950.920.95701,299
12/15/20140.960.970.930.97607,203
12/12/20140.950.970.950.96519,610
12/11/20140.950.970.950.97523,290
12/10/20141.001.000.950.95583,069
12/9/20140.970.990.970.99421,179
12/8/20141.011.010.960.99524,617
12/5/20140.981.010.971.00328,171
12/4/20141.011.010.980.98261,138
12/3/20140.971.000.971.00745,904
12/2/20140.981.000.970.98611,005
12/1/20141.011.020.980.99718,939
11/28/20141.051.061.011.02631,831
11/26/20141.101.111.091.09354,362
11/25/20141.121.131.101.11354,799
11/24/20141.171.171.101.13702,159
11/21/20141.201.221.161.17538,542
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center