$0.55 -0.00 (%) Denison Mines Corp - NYSE Amex Equities

Jul. 22, 2016 | 04:00 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
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
5/3/20160.590.590.550.55912,653
5/2/20160.600.610.570.59694,027
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center