Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Denison Mines Corp. (NY: DNN )

2.420 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	0.8036	0.8036	0.7200	0.7201	207,742	-0.04(-5.13%)
Mar 30, 2009	0.7900	0.7900	0.7400	0.7590	335,770	-0.01(-1.43%)
Mar 26, 2009	0.7900	0.8100	0.7600	0.7700	462,338	+0.00(+0.00%)
Mar 25, 2009	0.7200	0.7800	0.7200	0.7700	702,629	+0.05(+6.93%)
Mar 24, 2009	0.7590	0.7590	0.7000	0.7201	887,703	-0.03(-3.99%)
Mar 23, 2009	0.7327	0.7500	0.7315	0.7500	1,944,691	-0.05(-6.25%)
Mar 20, 2009	0.8800	0.8800	0.7800	0.8000	1,188,588	-0.06(-6.98%)
Mar 19, 2009	1.090	1.090	0.6800	0.8600	3,701,697	-0.22(-20.37%)
Mar 18, 2009	1.080	1.100	1.010	1.080	309,564	+0.00(+0.00%)
Mar 17, 2009	1.060	1.120	1.010	1.080	254,853	+0.05(+4.85%)
Mar 16, 2009	1.100	1.160	1.000	1.030	357,635	-0.07(-6.36%)
Mar 13, 2009	1.050	1.140	1.038	1.100	0	+0.07(+6.80%)
Mar 12, 2009	0.9600	1.030	0.9600	1.030	346,918	+0.07(+7.29%)
Mar 11, 2009	0.9800	0.9900	0.9300	0.9600	438,333	+0.02(+2.13%)
Mar 10, 2009	0.9600	0.9700	0.9200	0.9400	391,568	+0.02(+2.73%)
Mar 09, 2009	0.9300	0.9600	0.9000	0.9150	251,148	-0.05(-5.67%)
Mar 06, 2009	1.050	1.070	0.9409	0.9700	0	-0.05(-4.90%)
Mar 05, 2009	1.170	1.170	0.9800	1.020	239,793	-0.08(-7.27%)
Mar 04, 2009	0.9900	1.120	0.9900	1.100	431,180	+0.18(+19.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Denison Mines Corp. (NY: DNN )

Historical Prices