Denison Mines Corp $1.23

up +0.02


16/9/2014 04:00 PM  |  AMEX : DNN  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNN historical data

Date Open High Low Close Volume
9/15/20141.221.231.201.21298,683
9/12/20141.221.261.211.22368,558
9/11/20141.221.231.211.22363,997
9/10/20141.221.241.211.22324,807
9/9/20141.241.251.211.23808,563
9/8/20141.271.281.231.251,426,689
9/5/20141.301.311.261.28656,749
9/4/20141.341.341.281.30733,576
9/3/20141.311.341.311.33380,768
9/2/20141.351.361.311.31220,633
8/29/20141.321.361.321.36398,426
8/28/20141.331.351.321.33341,142
8/27/20141.341.351.331.33315,533
8/26/20141.321.351.321.34248,121
8/25/20141.321.331.311.33193,756
8/22/20141.301.331.301.32328,519
8/21/20141.321.331.301.31552,611
8/20/20141.341.371.321.33513,889
8/19/20141.321.361.291.35782,870
8/18/20141.291.331.281.311,080,363
8/15/20141.311.321.271.29423,822
8/14/20141.291.321.281.31571,939
8/13/20141.251.291.251.28404,171
8/12/20141.251.271.251.25332,255
8/11/20141.261.281.251.25351,407
8/8/20141.261.271.231.26516,806
8/7/20141.281.291.231.261,706,037
8/6/20141.291.311.281.30971,997
8/5/20141.271.301.271.29867,416
8/4/20141.291.291.251.27737,780
8/1/20141.321.351.291.29896,912
7/31/20141.331.351.291.311,436,257
7/30/20141.361.381.331.34880,419
7/29/20141.331.411.331.36892,471
7/28/20141.351.371.311.331,197,345
7/25/20141.311.361.311.35583,128
7/24/20141.341.361.301.31512,390
7/23/20141.341.391.331.34961,105
7/22/20141.391.401.321.331,522,413
7/21/20141.301.381.301.371,061,110
7/18/20141.281.331.271.32711,454
7/17/20141.301.321.271.291,747,809
7/16/20141.221.321.221.301,306,928
7/15/20141.251.251.201.211,142,042
7/14/20141.261.281.241.25444,685
7/11/20141.251.261.241.25289,194
7/10/20141.281.281.231.24772,197
7/9/20141.311.311.261.28598,449
7/8/20141.311.321.271.311,437,026
7/7/20141.321.351.311.31626,465
7/3/20141.321.351.291.35338,678
7/2/20141.291.341.281.321,614,137
7/1/20141.221.291.221.28422,671
6/30/20141.221.271.221.23514,068
6/27/20141.211.241.211.24464,850
6/26/20141.221.231.201.22316,158
6/25/20141.211.231.201.22296,834
6/24/20141.231.241.201.20262,789
6/23/20141.251.251.221.23258,126
6/20/20141.251.261.221.23226,377
6/19/20141.261.261.221.23515,844
6/18/20141.301.301.261.26402,932
6/17/20141.231.291.211.28878,286
6/16/20141.231.251.201.23382,747
6/13/20141.171.231.171.23485,751
6/12/20141.201.201.171.17263,057
6/11/20141.181.191.171.18296,522
6/10/20141.191.201.181.19331,622
6/9/20141.161.201.161.20580,771
6/6/20141.181.181.161.18304,389
6/5/20141.181.191.161.17403,403
6/4/20141.191.211.161.18546,215
6/3/20141.221.221.181.18595,525
6/2/20141.231.241.181.20449,275
5/30/20141.221.241.201.23523,929
5/29/20141.261.261.221.23721,685
5/28/20141.271.271.231.25908,612
5/27/20141.221.271.221.251,183,723
5/23/20141.171.221.161.19819,442
5/22/20141.161.191.151.15585,957
5/21/20141.161.181.151.16669,613
5/20/20141.201.221.151.151,044,172
5/19/20141.171.221.161.20547,120
5/16/20141.201.201.161.16988,708
5/15/20141.191.221.161.20884,027
5/14/20141.251.251.181.19930,821
5/13/20141.231.251.201.241,087,305
5/12/20141.191.231.161.22929,705
5/9/20141.171.201.141.201,420,252
5/8/20141.201.221.181.181,558,746
5/7/20141.241.281.191.221,567,855
5/6/20141.291.291.241.25885,457
5/5/20141.301.321.291.30369,486
5/2/20141.321.341.291.32731,352
5/1/20141.371.381.311.32753,912
4/30/20141.281.371.281.37861,927
4/29/20141.331.351.281.311,135,716
4/28/20141.401.411.311.341,632,927
4/25/20141.451.471.411.41831,548
4/24/20141.491.491.451.45511,348
Trading Center