$1.11 -0.02 (%) Denison Mines Corp - AMEX

Nov. 25, 2014 | 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
11/25/20141.121.131.101.11354,799
11/24/20141.171.171.101.13702,159
11/21/20141.201.221.161.17538,542
11/20/20141.131.171.131.17326,066
11/19/20141.221.221.131.14793,525
11/18/20141.191.221.191.21934,540
11/17/20141.201.211.171.17874,386
11/14/20141.151.191.121.19795,631
11/13/20141.171.191.111.12589,744
11/12/20141.191.201.161.19683,337
11/11/20141.211.231.161.18782,999
11/10/20141.151.231.151.202,326,980
11/7/20140.971.140.921.122,680,274
11/6/20140.940.940.900.901,130,138
11/5/20140.930.940.900.93852,431
11/4/20140.910.920.900.91518,314
11/3/20140.930.940.910.93984,153
10/31/20140.920.940.920.93382,633
10/30/20140.970.970.940.94481,062
10/29/20140.970.980.960.97226,772
10/28/20140.940.970.940.96467,983
10/27/20140.960.970.940.94321,798
10/24/20141.001.000.960.96539,166
10/23/20140.971.000.971.00351,505
10/22/20141.011.010.970.98613,856
10/21/20141.031.041.011.01410,509
10/20/20140.991.030.991.02502,763
10/17/20140.981.010.970.99825,035
10/16/20140.910.990.900.97981,584
10/15/20140.970.970.920.921,538,131
10/14/20140.960.990.950.97873,747
10/13/20140.980.990.960.97438,402
10/10/20141.021.020.970.991,192,042
10/9/20141.021.031.011.01648,513
10/8/20141.051.061.011.021,070,913
10/7/20141.081.081.051.06423,680
10/6/20141.081.091.071.08455,175
10/3/20141.081.091.061.06419,106
10/2/20141.091.101.051.081,762,850
10/1/20141.141.141.081.091,354,959
9/30/20141.141.161.131.14243,673
9/29/20141.161.161.131.151,053,886
9/26/20141.171.171.151.16636,530
9/25/20141.171.181.161.18594,143
9/24/20141.171.201.161.20507,195
9/23/20141.171.191.161.171,150,773
9/22/20141.241.241.181.19753,367
9/19/20141.241.271.211.25902,559
9/18/20141.251.261.241.25292,455
9/17/20141.241.261.221.24919,801
9/16/20141.201.231.201.23563,502
9/15/20141.221.231.201.21298,683
9/12/20141.221.261.211.22368,558
9/11/20141.221.231.211.22363,997
9/10/20141.221.241.211.22324,807
9/9/20141.241.251.211.23808,563
9/8/20141.271.281.231.251,426,689
9/5/20141.301.311.261.28656,749
9/4/20141.341.341.281.30733,576
9/3/20141.311.341.311.33380,768
9/2/20141.351.361.311.31220,633
8/29/20141.321.361.321.36398,426
8/28/20141.331.351.321.33341,142
8/27/20141.341.351.331.33315,533
8/26/20141.321.351.321.34248,121
8/25/20141.321.331.311.33193,756
8/22/20141.301.331.301.32328,519
8/21/20141.321.331.301.31552,611
8/20/20141.341.371.321.33513,889
8/19/20141.321.361.291.35782,870
8/18/20141.291.331.281.311,080,363
8/15/20141.311.321.271.29423,822
8/14/20141.291.321.281.31571,939
8/13/20141.251.291.251.28404,171
8/12/20141.251.271.251.25332,255
8/11/20141.261.281.251.25351,407
8/8/20141.261.271.231.26516,806
8/7/20141.281.291.231.261,706,037
8/6/20141.291.311.281.30971,997
8/5/20141.271.301.271.29867,416
8/4/20141.291.291.251.27737,780
8/1/20141.321.351.291.29896,912
7/31/20141.331.351.291.311,436,257
7/30/20141.361.381.331.34880,419
7/29/20141.331.411.331.36892,471
7/28/20141.351.371.311.331,197,345
7/25/20141.311.361.311.35583,128
7/24/20141.341.361.301.31512,390
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center