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 )

2.100 -0.100 (-4.55%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	0.6800	0.6800	0.6500	0.6650	1,326,400	+0.00(+0.61%)
Sep 27, 2018	0.6500	0.6899	0.6390	0.6610	2,173,222	+0.03(+4.94%)
Sep 26, 2018	0.6000	0.6400	0.5800	0.6299	2,325,087	+0.03(+5.87%)
Sep 25, 2018	0.5800	0.6000	0.5752	0.5950	1,518,437	+0.03(+5.76%)
Sep 24, 2018	0.5587	0.5679	0.5503	0.5626	237,499	+0.00(+0.46%)
Sep 21, 2018	0.5700	0.5700	0.5500	0.5600	743,700	-0.01(-1.75%)
Sep 20, 2018	0.5767	0.5767	0.5400	0.5700	536,259	-0.00(-0.26%)
Sep 19, 2018	0.5700	0.5749	0.5520	0.5715	823,641	+0.01(+2.07%)
Sep 18, 2018	0.5500	0.5599	0.5305	0.5599	792,317	+0.02(+3.69%)
Sep 17, 2018	0.5400	0.5611	0.5353	0.5400	961,927	+0.01(+0.93%)
Sep 14, 2018	0.5680	0.5680	0.5300	0.5350	1,162,700	-0.03(-4.46%)
Sep 13, 2018	0.5500	0.5625	0.5300	0.5600	2,118,249	+0.03(+4.87%)
Sep 12, 2018	0.5100	0.5400	0.4902	0.5340	2,091,516	+0.03(+6.80%)
Sep 11, 2018	0.4900	0.5021	0.4900	0.5000	693,353	-0.00(-0.36%)
Sep 10, 2018	0.4940	0.5053	0.4830	0.5018	949,497	+0.01(+2.41%)
Sep 07, 2018	0.5000	0.5100	0.4800	0.4900	767,100	-0.01(-1.59%)
Sep 06, 2018	0.5200	0.5200	0.4950	0.4979	688,420	+0.01(+1.10%)
Sep 05, 2018	0.5200	0.5302	0.4910	0.4925	847,545	-0.02(-3.43%)

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