$0.60 -0.03 (%) Denison Mines Corp - NYSE Amex Equities

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNN historical data

Date Open High Low Close Volume
4/29/20160.640.640.590.60455,451
4/28/20160.610.630.610.63266,503
4/27/20160.580.610.580.60854,292
4/26/20160.590.600.560.58481,105
4/25/20160.620.620.590.60515,229
4/22/20160.630.630.600.62865,949
4/21/20160.620.640.610.62364,063
4/20/20160.650.650.620.62648,053
4/19/20160.650.670.640.66592,474
4/18/20160.620.650.620.65500,094
4/15/20160.630.640.610.62605,239
4/14/20160.660.660.610.63437,271
4/13/20160.650.670.640.65705,472
4/12/20160.600.640.590.641,251,836
4/11/20160.570.590.570.58499,464
4/8/20160.550.580.550.56239,954
4/7/20160.560.570.540.55294,755
4/6/20160.550.570.540.55523,820
4/5/20160.530.550.520.53417,526
4/4/20160.570.570.530.54372,371
4/1/20160.570.570.550.56325,488
3/31/20160.540.560.540.55234,491
3/30/20160.520.570.520.54632,506
3/29/20160.530.540.510.53337,162
3/28/20160.510.520.510.52165,282
3/24/20160.510.520.500.51321,909
3/23/20160.530.550.510.51560,446
3/22/20160.560.570.550.56351,136
3/21/20160.580.580.550.57530,305
3/18/20160.550.590.530.552,110,372
3/17/20160.500.560.500.541,431,912
3/16/20160.490.510.480.51894,058
3/15/20160.490.490.480.49617,814
3/14/20160.490.500.490.49251,821
3/11/20160.470.500.470.50777,680
3/10/20160.490.490.470.47507,109
3/9/20160.490.500.480.49138,715
3/8/20160.500.500.480.48942,105
3/7/20160.480.510.480.51826,068
3/4/20160.490.510.480.501,028,704
3/3/20160.470.490.460.48663,351
3/2/20160.440.470.440.47181,504
3/1/20160.460.470.440.46210,443
2/29/20160.440.460.440.4678,355
2/26/20160.450.460.440.44121,754
2/25/20160.450.460.430.44201,449
2/24/20160.460.460.440.45176,626
2/23/20160.480.480.450.46494,962
2/22/20160.470.490.470.48393,239
2/19/20160.480.480.460.46446,996
2/18/20160.480.490.470.48356,324
2/17/20160.460.480.460.48905,214
2/16/20160.440.460.440.46400,381
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center