Denison Mines Corp $1.34

up +0.01


23/7/2014 04:02 PM  |  AMEX : DNN  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNN historical data

Date Open High Low Close Volume
7/23/20141.341.391.331.34961,105
7/22/20141.391.401.321.331,522,413
7/21/20141.301.381.301.371,061,110
7/18/20141.281.331.271.32711,454
7/17/20141.301.321.271.291,747,809
7/16/20141.221.321.221.301,306,928
7/15/20141.251.251.201.211,142,042
7/14/20141.261.281.241.25444,685
7/11/20141.251.261.241.25289,194
7/10/20141.281.281.231.24772,197
7/9/20141.311.311.261.28598,449
7/8/20141.311.321.271.311,437,026
7/7/20141.321.351.311.31626,465
7/3/20141.321.351.291.35338,678
7/2/20141.291.341.281.321,614,137
7/1/20141.221.291.221.28422,671
6/30/20141.221.271.221.23514,068
6/27/20141.211.241.211.24464,850
6/26/20141.221.231.201.22316,158
6/25/20141.211.231.201.22296,834
6/24/20141.231.241.201.20262,789
6/23/20141.251.251.221.23258,126
6/20/20141.251.261.221.23226,377
6/19/20141.261.261.221.23515,844
6/18/20141.301.301.261.26402,932
6/17/20141.231.291.211.28878,286
6/16/20141.231.251.201.23382,747
6/13/20141.171.231.171.23485,751
6/12/20141.201.201.171.17263,057
6/11/20141.181.191.171.18296,522
6/10/20141.191.201.181.19331,622
6/9/20141.161.201.161.20580,771
6/6/20141.181.181.161.18304,389
6/5/20141.181.191.161.17403,403
6/4/20141.191.211.161.18546,215
6/3/20141.221.221.181.18595,525
6/2/20141.231.241.181.20449,275
5/30/20141.221.241.201.23523,929
5/29/20141.261.261.221.23721,685
5/28/20141.271.271.231.25908,612
5/27/20141.221.271.221.251,183,723
5/23/20141.171.221.161.19819,442
5/22/20141.161.191.151.15585,957
5/21/20141.161.181.151.16669,613
5/20/20141.201.221.151.151,044,172
5/19/20141.171.221.161.20547,120
5/16/20141.201.201.161.16988,708
5/15/20141.191.221.161.20884,027
5/14/20141.251.251.181.19930,821
5/13/20141.231.251.201.241,087,305
5/12/20141.191.231.161.22929,705
5/9/20141.171.201.141.201,420,252
5/8/20141.201.221.181.181,558,746
5/7/20141.241.281.191.221,567,855
5/6/20141.291.291.241.25885,457
5/5/20141.301.321.291.30369,486
5/2/20141.321.341.291.32731,352
5/1/20141.371.381.311.32753,912
4/30/20141.281.371.281.37861,927
4/29/20141.331.351.281.311,135,716
4/28/20141.401.411.311.341,632,927
4/25/20141.451.471.411.41831,548
4/24/20141.491.491.451.45511,348
4/23/20141.451.491.441.47657,588
4/22/20141.531.531.471.47443,165
4/21/20141.501.551.471.51457,399
4/17/20141.471.521.471.50372,567
4/16/20141.471.501.471.47275,811
4/15/20141.511.521.451.471,171,964
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
4/7/20141.561.591.501.501,977,095
4/4/20141.561.631.561.58959,566
4/3/20141.581.591.551.55642,229
4/2/20141.561.601.561.60714,832
4/1/20141.511.601.491.581,662,632
3/31/20141.481.491.451.47660,593
3/28/20141.501.551.451.451,335,998
3/27/20141.441.491.441.49895,985
3/26/20141.481.501.441.441,197,771
3/25/20141.491.491.451.46905,809
3/24/20141.551.561.441.492,107,978
3/21/20141.661.671.561.563,840,462
3/20/20141.611.681.581.641,620,401
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
3/13/20141.621.661.591.591,670,009
3/12/20141.501.601.471.601,552,181
3/11/20141.641.661.511.522,220,339
3/10/20141.641.651.591.611,241,914
3/7/20141.631.651.601.641,429,799
3/6/20141.701.751.651.651,447,816
3/5/20141.751.751.671.692,099,658
3/4/20141.641.761.641.743,149,124
3/3/20141.621.651.571.642,119,356
Trading Center