$0.45 0.00 (%) Denison Mines Corp - NYSE Amex Equities

Dec. 5, 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
12/5/20160.440.450.440.45303,555
12/2/20160.440.460.440.4597,200
12/1/20160.440.460.430.44299,345
11/30/20160.460.460.430.44367,346
11/29/20160.450.460.440.45550,605
11/28/20160.480.480.460.47287,623
11/25/20160.460.480.460.47786,002
11/23/20160.470.480.450.47185,114
11/22/20160.480.490.470.47506,165
11/21/20160.470.490.470.49386,748
11/18/20160.480.480.470.47348,762
11/17/20160.470.480.460.48414,312
11/16/20160.460.470.450.47445,313
11/15/20160.440.460.440.45235,105
11/14/20160.440.460.440.44338,937
11/11/20160.470.480.430.44722,523
11/10/20160.410.470.410.451,590,216
11/9/20160.400.410.390.41193,327
11/8/20160.390.410.390.41549,823
11/7/20160.390.400.380.39349,189
11/4/20160.370.390.370.38327,968
11/3/20160.370.380.370.37483,712
11/2/20160.410.410.370.371,253,931
11/1/20160.400.410.400.40271,695
10/31/20160.410.420.400.40461,175
10/28/20160.430.430.410.42210,671
10/27/20160.420.430.420.43152,862
10/26/20160.420.430.420.43128,437
10/25/20160.430.430.420.43162,391
10/24/20160.440.440.420.43369,349
10/21/20160.430.440.430.4477,359
10/20/20160.430.440.430.43512,659
10/19/20160.450.450.430.44138,395
10/18/20160.440.450.430.44301,523
10/17/20160.440.450.400.42638,885
10/14/20160.450.450.440.44137,893
10/13/20160.440.450.440.45205,115
10/12/20160.450.450.440.45118,904
10/11/20160.450.470.450.4563,133
10/10/20160.450.460.410.44449,439
10/7/20160.460.470.450.47331,949
10/6/20160.450.460.450.46242,815
10/5/20160.450.470.440.46628,651
10/4/20160.460.470.450.46132,464
10/3/20160.460.470.460.47210,146
9/30/20160.460.480.460.4798,223
9/29/20160.470.480.460.46224,884
9/28/20160.480.480.470.4789,118
9/27/20160.460.480.460.48173,819
9/26/20160.480.480.460.47188,862
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center