$0.48 -0.00 (%) Denison Mines Corp - NYSE Amex Equities

Sep. 23, 2016 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNN historical data

Date Open High Low Close Volume
9/23/20160.480.480.470.48161,584
9/22/20160.480.490.480.48150,163
9/21/20160.470.480.470.48106,626
9/20/20160.470.480.460.47214,612
9/19/20160.480.480.460.47156,876
9/16/20160.470.480.470.47236,111
9/15/20160.490.490.470.48386,699
9/14/20160.480.500.480.48262,742
9/13/20160.510.520.490.50510,770
9/12/20160.510.530.510.52271,998
9/9/20160.520.530.510.51221,670
9/8/20160.530.540.520.53107,304
9/7/20160.530.540.520.53168,040
9/6/20160.510.540.510.53266,053
9/2/20160.500.520.500.52134,946
9/1/20160.500.510.490.51225,543
8/31/20160.500.510.500.50245,452
8/30/20160.500.510.500.51220,261
8/29/20160.510.520.510.51192,560
8/26/20160.510.530.510.51263,466
8/25/20160.520.520.510.52293,408
8/24/20160.520.530.510.51574,986
8/23/20160.520.530.520.52141,316
8/22/20160.530.530.520.52378,453
8/19/20160.540.540.520.52179,158
8/18/20160.530.540.520.53336,537
8/17/20160.530.540.530.5387,911
8/16/20160.530.540.520.52215,574
8/15/20160.530.540.520.53206,751
8/12/20160.530.540.520.53405,003
8/11/20160.500.540.500.53597,199
8/10/20160.500.520.500.51141,276
8/9/20160.520.520.500.51266,855
8/8/20160.500.520.490.52404,641
8/5/20160.510.520.500.50401,842
8/4/20160.530.530.500.51479,734
8/3/20160.520.530.510.53118,351
8/2/20160.520.540.520.52378,935
8/1/20160.520.540.510.51595,480
7/29/20160.540.540.520.53932,660
7/28/20160.540.550.530.53149,626
7/27/20160.550.550.540.55349,105
7/26/20160.530.550.530.54389,250
7/25/20160.550.550.530.53192,010
7/22/20160.550.560.540.5589,929
7/21/20160.560.560.550.5585,199
7/20/20160.560.560.540.5572,424
7/19/20160.560.560.550.55172,165
7/18/20160.560.570.540.56138,271
7/15/20160.560.560.550.56111,510
7/14/20160.560.560.550.56206,278
7/13/20160.570.580.550.56225,445
7/12/20160.530.580.530.57468,491
7/11/20160.530.540.530.54356,085
7/8/20160.530.550.530.53364,571
7/7/20160.530.550.530.54204,275
7/6/20160.550.550.530.54364,741
7/5/20160.560.570.540.54162,506
7/1/20160.550.560.530.55213,874
6/30/20160.530.550.530.55247,439
6/29/20160.520.550.520.53213,590
6/28/20160.510.540.510.54218,894
6/27/20160.540.550.500.52624,913
6/24/20160.560.570.540.54319,612
6/23/20160.560.590.560.58169,106
6/22/20160.570.590.550.56170,501
6/21/20160.580.590.550.57229,709
6/20/20160.580.580.570.58366,332
6/17/20160.560.570.560.57141,599
6/16/20160.550.560.540.55268,126
6/15/20160.550.570.540.56161,603
6/14/20160.540.560.530.54401,682
6/13/20160.550.570.550.55378,360
6/10/20160.570.580.550.57493,190
6/9/20160.560.580.560.58633,351
6/8/20160.580.590.560.57375,405
6/7/20160.560.580.550.561,158,981
6/6/20160.550.550.520.541,032,682
6/3/20160.520.540.510.52618,295
6/2/20160.490.520.490.51609,223
6/1/20160.490.500.480.49142,295
5/31/20160.480.490.480.49160,859
5/27/20160.490.490.480.48139,161
5/26/20160.490.500.480.49188,080
5/25/20160.490.510.480.48242,829
5/24/20160.500.500.480.48161,415
5/23/20160.500.500.480.50114,776
5/20/20160.500.500.480.49182,332
5/19/20160.490.510.470.51216,981
5/18/20160.510.520.490.50166,860
5/17/20160.530.530.500.52243,844
5/16/20160.490.510.490.50348,599
5/13/20160.510.510.470.50340,720
5/12/20160.520.540.500.50292,071
5/11/20160.510.530.510.53180,788
5/10/20160.520.520.510.5296,779
5/9/20160.540.540.510.52353,526
5/6/20160.530.540.520.53269,843
5/5/20160.520.530.520.52235,957
5/4/20160.530.560.510.51644,637
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center