Denison Mines Corp $1.50

up +0.03


17/4/2014 06:40 PM  |  AMEX : DNN  
Industries : Metals & Mining / Industrial Metals & Minerals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNN historical data

Date Open High Low Close Volume
4/17/20141.471.521.471.50372,567
4/16/20141.471.501.471.47275,811
4/15/20141.511.521.451.471,171,960
4/14/20141.521.561.501.51852,439
4/11/20141.501.531.501.52514,865
4/10/20141.521.561.501.50702,854
4/9/20141.521.551.511.53990,209
4/8/20141.501.551.501.52599,113
4/7/20141.561.591.501.501,977,100
4/4/20141.561.631.561.58959,566
4/3/20141.581.591.551.55642,229
4/2/20141.561.601.561.60714,832
4/1/20141.511.601.491.581,662,630
3/31/20141.481.491.451.47660,593
3/28/20141.501.551.451.451,336,000
3/27/20141.441.491.441.49895,985
3/26/20141.481.501.441.441,197,770
3/25/20141.491.491.451.46905,809
3/24/20141.551.561.441.492,107,980
3/21/20141.661.671.561.563,840,460
3/20/20141.611.681.581.641,620,400
3/19/20141.601.611.551.55910,723
3/18/20141.551.621.551.60899,229
3/17/20141.551.581.551.56788,341
3/14/20141.591.611.541.55767,958
3/13/20141.621.661.591.591,670,010
3/12/20141.501.601.471.601,552,180
3/11/20141.641.661.511.522,220,340
3/10/20141.641.651.591.611,241,910
3/7/20141.631.651.601.641,429,800
3/6/20141.701.751.651.651,447,820
3/5/20141.751.751.671.692,099,660
3/4/20141.641.761.641.743,149,120
3/3/20141.621.651.571.642,119,360
2/28/20141.591.641.571.631,588,860
2/27/20141.651.661.561.581,947,040
2/26/20141.611.701.581.626,371,270
2/25/20141.411.511.381.516,241,090
2/24/20141.351.421.351.382,796,980
2/21/20141.291.341.271.341,308,060
2/20/20141.291.291.241.261,095,220
2/19/20141.341.341.291.301,410,390
2/18/20141.351.361.321.35891,584
2/14/20141.361.361.321.35654,722
2/13/20141.371.371.331.34609,681
2/12/20141.311.371.301.351,329,820
2/11/20141.291.321.281.29715,100
2/10/20141.331.351.291.30761,915
2/7/20141.281.331.281.32893,853
2/6/20141.271.311.261.28548,453
2/5/20141.221.301.221.261,118,680
2/4/20141.271.281.221.241,863,420
2/3/20141.371.401.271.271,723,760
1/31/20141.411.411.371.37718,518
1/30/20141.391.431.361.421,406,260
1/29/20141.401.411.361.37699,496
1/28/20141.351.401.341.391,107,000
1/27/20141.331.361.291.331,774,200
1/24/20141.331.361.291.292,741,490
1/23/20141.401.421.351.371,352,810
1/22/20141.401.461.341.403,330,950
1/21/20141.331.451.331.393,846,540
1/17/20141.301.351.291.321,304,040
1/16/20141.321.351.301.301,584,950
1/15/20141.241.331.221.302,791,730
1/14/20141.211.251.211.232,034,860
1/13/20141.201.231.191.211,083,020
1/10/20141.191.211.181.19775,459
1/9/20141.221.221.171.18981,549
1/8/20141.171.221.171.22817,058
1/7/20141.171.181.161.16724,233
1/6/20141.181.181.161.16656,082
1/3/20141.181.201.161.17800,020
1/2/20141.221.231.181.18699,961
12/31/20131.241.251.201.20881,593
12/30/20131.221.261.221.241,144,080
12/27/20131.201.221.161.221,672,390
12/26/20131.181.241.171.232,385,730
12/24/20131.181.191.171.18521,923
12/23/20131.141.181.141.18747,737
12/20/20131.151.161.141.14808,871
12/19/20131.151.181.141.15845,886
12/18/20131.171.171.141.16434,786
12/17/20131.141.161.121.16936,854
12/16/20131.131.141.121.13673,919
12/13/20131.131.131.121.12399,307
12/12/20131.141.141.111.13936,902
12/11/20131.151.151.111.12932,520
12/10/20131.091.161.081.151,189,300
12/9/20131.121.131.081.08902,670
12/6/20131.091.131.091.13414,245
12/5/20131.111.111.091.10241,266
12/4/20131.081.101.071.10498,357
12/3/20131.091.101.071.08652,089
12/2/20131.131.161.101.10719,670
11/29/20131.151.161.141.15234,872
11/27/20131.181.181.151.15443,144
11/26/20131.171.181.151.151,324,440
11/25/20131.161.191.151.171,014,950
11/22/20131.101.181.101.171,425,590
Trading Center