Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Denison Mines Corp | DNN | AMEX | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| 0.10 | 9.09% | 1.20 | 19:58:34 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.13 | 1.11 | 1.20 | 1.19 | 1.10 |
DNN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.07 | 1.20 | 0.98 | 1.06 | 11,090,410 | 0.13 | 12.15% |
| 1 Month | 1.71 | 1.71 | 0.98 | 1.28 | 11,192,852 | -0.51 | -29.82% |
| 3 Months | 1.18 | 1.83 | 0.98 | 1.51 | 12,375,981 | 0.02 | 1.69% |
| 6 Months | 1.80 | 1.91 | 0.98 | 1.47 | 10,667,831 | -0.60 | -33.33% |
| 1 Year | 1.16 | 2.14 | 0.9155 | 1.48 | 12,009,225 | 0.04 | 3.45% |
| 3 Years | 0.52 | 2.14 | 0.19 | 1.28 | 7,688,738 | 0.68 | 130.77% |
| 5 Years | 0.515 | 2.14 | 0.19 | 1.24 | 4,854,335 | 0.685 | 133.01% |
DNN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2022 | 1.19 | 0.09 | 8.18% | 1.13 | 1.20 | 1.11 | 10,500,983 |
| May 16 2022 | 1.10 | 0.01 | 0.92% | 1.11 | 1.12 | 1.065 | 9,445,179 |
| May 13 2022 | 1.09 | 0.07 | 6.86% | 1.07 | 1.14 | 1.05 | 10,485,795 |
| May 12 2022 | 1.02 | -0.01 | -0.97% | 1.00 | 1.08 | 0.98 | 15,539,599 |
| May 11 2022 | 1.03 | -0.05 | -4.63% | 1.08 | 1.13 | 1.02 | 9,461,593 |
| May 10 2022 | 1.08 | 0.03 | 2.86% | 1.07 | 1.13 | 1.03 | 10,519,886 |
| May 09 2022 | 1.05 | -0.15 | -12.5% | 1.13 | 1.15 | 1.04 | 18,011,121 |
| May 06 2022 | 1.20 | -0.02 | -1.64% | 1.18 | 1.23 | 1.14 | 8,590,409 |
| May 05 2022 | 1.22 | -0.14 | -10.29% | 1.36 | 1.39 | 1.21 | 12,218,215 |
| May 04 2022 | 1.36 | 0.06 | 4.62% | 1.29 | 1.36 | 1.24 | 8,396,990 |
| May 03 2022 | 1.30 | 0.04 | 3.17% | 1.26 | 1.31 | 1.25 | 6,371,095 |
| May 02 2022 | 1.26 | -0.05 | -3.82% | 1.27 | 1.29 | 1.22 | 8,342,489 |
| Apr 29 2022 | 1.31 | -0.05 | -3.68% | 1.37 | 1.42 | 1.28 | 9,159,353 |
| Apr 28 2022 | 1.36 | 0.05 | 3.82% | 1.32 | 1.365 | 1.25 | 9,440,452 |
| Apr 27 2022 | 1.31 | 0.01 | 0.77% | 1.30 | 1.36 | 1.29 | 10,389,042 |
| Apr 26 2022 | 1.30 | -0.08 | -5.8% | 1.40 | 1.41 | 1.29 | 11,595,904 |
| Apr 25 2022 | 1.38 | -0.05 | -3.5% | 1.35 | 1.39 | 1.30 | 13,997,897 |
| Apr 22 2022 | 1.43 | -0.08 | -5.3% | 1.50 | 1.5198 | 1.37 | 14,769,147 |
| Apr 21 2022 | 1.51 | -0.16 | -9.58% | 1.66 | 1.67 | 1.50 | 12,669,416 |
| Apr 20 2022 | 1.67 | 0.07 | 4.37% | 1.61 | 1.68 | 1.56 | 11,410,887 |
| Apr 19 2022 | 1.60 | -0.10 | -5.88% | 1.71 | 1.71 | 1.58 | 13,042,562 |
| Apr 18 2022 | 1.70 | -0.04 | -2.3% | 1.76 | 1.76 | 1.68 | 9,502,886 |