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 )

2.060 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	1.070	1.070	1.020	1.060	1,183,720	-0.02(-1.85%)
Sep 29, 2011	1.150	1.190	1.050	1.080	1,831,206	-0.04(-3.57%)
Sep 28, 2011	1.220	1.240	1.110	1.120	882,153	-0.09(-7.44%)
Sep 27, 2011	1.220	1.260	1.190	1.210	1,259,849	+0.06(+5.22%)
Sep 26, 2011	1.190	1.190	1.050	1.150	1,757,836	-0.02(-1.71%)
Sep 23, 2011	1.220	1.240	1.150	1.170	1,585,130	-0.07(-5.65%)
Sep 22, 2011	1.250	1.300	1.230	1.240	2,376,608	-0.12(-8.82%)
Sep 21, 2011	1.400	1.420	1.350	1.360	967,492	-0.06(-4.23%)
Sep 20, 2011	1.450	1.450	1.400	1.420	930,325	-0.03(-2.07%)
Sep 19, 2011	1.420	1.450	1.420	1.450	524,233	-0.02(-1.36%)
Sep 16, 2011	1.450	1.490	1.420	1.470	1,155,864	+0.01(+0.68%)
Sep 15, 2011	1.460	1.500	1.450	1.460	721,025	+0.01(+0.69%)
Sep 14, 2011	1.500	1.500	1.420	1.450	924,001	-0.01(-0.68%)
Sep 13, 2011	1.410	1.500	1.410	1.460	1,169,120	+0.03(+2.10%)
Sep 12, 2011	1.440	1.490	1.410	1.430	1,253,893	-0.06(-3.90%)
Sep 09, 2011	1.530	1.550	1.460	1.488	1,278,149	-0.08(-5.22%)
Sep 08, 2011	1.550	1.640	1.540	1.570	787,099	+0.00(+0.00%)
Sep 07, 2011	1.500	1.590	1.486	1.570	826,786	+0.08(+5.37%)
Sep 06, 2011	1.480	1.530	1.440	1.490	1,509,192	-0.06(-3.87%)
Sep 02, 2011	1.520	1.580	1.500	1.550	885,261	-0.05(-3.13%)

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