$0.43 +0.01 (%) Denison Mines Corp - AMEX

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNN historical data

Date Open High Low Close Volume
2/12/20160.430.440.420.43446,438
2/11/20160.410.430.410.42216,383
2/10/20160.440.440.410.41313,471
2/9/20160.430.440.410.42494,093
2/8/20160.440.440.420.43626,114
2/5/20160.450.460.440.45323,736
2/4/20160.460.470.450.46199,146
2/3/20160.450.460.440.46305,338
2/2/20160.460.460.440.45424,998
2/1/20160.450.470.450.47506,486
1/29/20160.440.450.430.45350,570
1/28/20160.430.450.430.44372,989
1/27/20160.420.430.410.43262,530
1/26/20160.410.420.400.42330,427
1/25/20160.410.420.400.41163,424
1/22/20160.390.410.390.41383,346
1/21/20160.380.390.370.38392,314
1/20/20160.380.390.360.38727,509
1/19/20160.400.420.380.39555,558
1/15/20160.420.420.390.40315,090
1/14/20160.410.420.400.41367,072
1/13/20160.430.430.410.41268,478
1/12/20160.450.450.420.43468,580
1/11/20160.460.470.430.44353,274
1/8/20160.430.450.430.44340,768
1/7/20160.460.460.420.43948,948
1/6/20160.480.480.460.47589,830
1/5/20160.470.490.470.48140,963
1/4/20160.500.500.470.48556,814
12/31/20150.450.500.440.50905,471
12/30/20150.440.450.440.45542,807
12/29/20150.440.460.430.45663,479
12/28/20150.440.450.440.44317,660
12/24/20150.430.440.430.4396,649
12/23/20150.450.450.430.43596,699
12/22/20150.430.450.430.44483,903
12/21/20150.410.440.400.43851,656
12/18/20150.370.400.370.40510,160
12/17/20150.370.380.370.381,091,550
12/16/20150.380.390.370.37558,101
12/15/20150.370.390.360.38498,532
12/14/20150.370.370.370.37244,797
12/11/20150.380.380.370.37564,026
12/10/20150.350.380.350.37970,147
12/9/20150.360.370.350.35301,535
12/8/20150.360.360.350.36439,396
12/7/20150.370.370.360.36666,964
12/4/20150.390.390.370.37373,326
12/3/20150.380.390.370.37210,331
12/2/20150.400.410.380.38403,864
12/1/20150.400.410.380.401,117,037
11/30/20150.370.390.370.39415,679
11/27/20150.390.390.370.38235,167
11/25/20150.370.400.370.38680,046
11/24/20150.370.380.360.37413,989
11/23/20150.380.380.360.37320,765
11/20/20150.380.380.370.37199,157
11/19/20150.390.390.370.38388,798
11/18/20150.390.390.370.38484,423
11/17/20150.390.390.370.39372,368
11/16/20150.380.400.370.39270,956
11/13/20150.400.410.390.39526,363
11/12/20150.410.410.400.40233,490
11/11/20150.400.410.400.41349,521
11/10/20150.410.420.400.40427,842
11/9/20150.410.410.400.41215,243
11/6/20150.430.430.400.41187,012
11/5/20150.420.430.420.42160,607
11/4/20150.420.430.410.42456,262
11/3/20150.390.420.390.41674,666
11/2/20150.410.420.390.39687,339
10/30/20150.440.440.410.41427,188
10/29/20150.430.440.430.43156,833
10/28/20150.440.460.430.43314,796
10/27/20150.440.450.420.43286,467
10/26/20150.430.470.430.44217,737
10/23/20150.430.440.420.44504,225
10/22/20150.460.460.420.44548,748
10/21/20150.470.490.450.46391,023
10/20/20150.490.500.490.49312,162
10/19/20150.520.530.480.49589,151
10/16/20150.540.550.530.53386,255
10/15/20150.500.560.500.54677,400
10/14/20150.510.530.490.53559,674
10/13/20150.490.530.490.51854,667
10/12/20150.520.520.490.50206,700
10/9/20150.520.530.480.53779,383
10/8/20150.490.520.470.511,099,307
10/7/20150.460.490.450.49923,244
10/6/20150.440.450.430.45832,206
10/5/20150.400.450.400.441,098,353
10/2/20150.380.400.380.40456,127
10/1/20150.400.410.370.381,223,369
9/30/20150.370.400.370.38636,207
9/28/20150.400.400.370.37782,463
9/25/20150.400.420.390.391,093,346
9/24/20150.410.410.400.41375,257
9/23/20150.420.420.410.41269,699
9/22/20150.420.420.390.421,005,346
9/21/20150.440.440.420.42319,134
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center