Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	X	DNN	2.14	2.16	2.10	2.13	0.025	18,189,920	9,119	2.12	2.20
2024-05-02	X	DNN	2.05	2.14	2.01	2.11	0.075	17,468,710	8,743	1.97	2.34
2024-05-01	X	DNN	2.08	2.14	2.01	2.04	0.06	26,861,407	12,039	1.90	2.20
2024-04-30	X	DNN	2.11	2.12	1.98	1.98	-0.15	22,252,018	10,625	1.95	2.22
2024-04-29	X	DNN	2.06	2.14	2.02	2.14	0.10	25,615,031	10,634	1.93	2.33
2024-04-26	X	DNN	1.95	2.10	1.95	2.03	0.05	18,171,270	8,031	2.00	2.03
2024-04-25	X	DNN	1.96	2.00	1.94	1.97	0.005	14,550,959	7,304	1.97	2.14
2024-04-24	X	DNN	2.03	2.04	1.965	1.97	-0.015	13,781,965	8,515	1.81	2.16
2024-04-23	X	DNN	2.00	2.04	1.9701	1.99	-0.01	12,981,358	6,278	1.82	2.17
2024-04-22	X	DNN	1.99	2.09	1.96	2.00	0.02	13,677,291	7,185	2.00	2.19
2024-04-19	X	DNN	2.00	2.045	1.98	1.99		8,759,851	5,424	1.82	2.19
2024-04-18	X	DNN	2.03	2.08	2.01	2.01	-0.01	11,040,735	6,777	1.84	2.19
2024-04-17	X	DNN	2.05	2.09	1.98	2.02	-0.01	12,685,455	7,037	1.84	2.26
2024-04-16	X	DNN	2.04	2.08	1.96	2.03	-0.01	20,959,375	8,874	1.86	2.23
2024-04-15	X	DNN	2.13	2.16	2.05	2.06	-0.05	24,519,684	11,657	1.89	2.24
2024-04-12	X	DNN	2.19	2.25	2.0805	2.11	-0.09	20,497,987	10,335	2.10	2.27
2024-04-11	X	DNN	2.13	2.21	2.08	2.19	0.0619	20,869,450	12,438	2.00	2.37
2024-04-10	X	DNN	2.02	2.12	2.00	2.12	0.0694	15,116,836	7,170	2.05	2.15
2024-04-09	X	DNN	2.09	2.12	2.04	2.05	-0.016	16,034,559	10,358	2.04	2.22
2024-04-08	X	DNN	2.15	2.17	2.05	2.07	-0.055	13,938,882	6,799	1.91	2.26
2024-04-05	X	DNN	2.12	2.22	2.10	2.14	-0.02	16,646,590	9,520	1.94	2.32
2024-04-04	X	DNN	2.21	2.24	2.13	2.16	-0.085	22,564,597	11,208	2.00	2.28
2024-04-03	X	DNN	2.12	2.22	2.115	2.22	0.09	22,372,421	11,006	2.02	2.22
2024-04-02	X	DNN	2.06	2.12	2.015	2.12	0.045	16,753,985	10,108	1.94	2.31
2024-04-01	X	DNN	1.97	2.08	1.97	2.07	0.13	19,394,746	8,989	1.95	2.17
2024-03-29	X	DNN	1.94	2.00	1.94	1.95	0.005	0	0	1.79	2.00
2024-03-28	X	DNN	1.94	2.00	1.94	1.95	0.005	13,283,950	7,646	1.79	2.00
2024-03-27	X	DNN	1.96	1.97	1.91	1.95	0.005	8,498,450	4,840	1.78	2.05
2024-03-26	X	DNN	1.92	1.97	1.90	1.95	-0.01	10,743,928	4,826	1.79	2.10
2024-03-25	X	DNN	1.95	2.01	1.93	1.95	-0.005	11,729,098	6,504	1.77	2.10
2024-03-22	X	DNN	1.93	1.97	1.92	1.94	0.01	6,502,518	4,088	1.82	2.11
2024-03-21	X	DNN	1.93	1.96	1.90	1.93	0.02	10,328,392	5,261	1.87	2.00
2024-03-20	X	DNN	1.84	1.94	1.82	1.93	0.10	13,871,692	8,301	1.72	1.95
2024-03-19	X	DNN	1.85	1.88	1.81	1.83	-0.05	16,269,178	10,174	1.78	2.00
2024-03-18	X	DNN	1.89	1.90	1.84	1.89	0.01	11,122,413	4,888	1.77	1.91
2024-03-15	X	DNN	1.79	1.89	1.78	1.88	0.075	18,517,946	6,742	1.74	2.04
2024-03-14	X	DNN	1.80	1.81	1.73	1.79	-0.0001	15,293,198	5,662	1.74	1.93
2024-03-13	X	DNN	1.82	1.88	1.76	1.79	-0.0401	23,998,924	8,890	1.77	1.81
2024-03-12	X	DNN	1.83	1.87	1.79	1.82		7,373,318	5,212	1.82	1.89
2024-03-11	X	DNN	1.85	1.86	1.80	1.82	-0.02	11,947,120	6,738	1.80	1.98
2024-03-08	X	DNN	1.96	1.965	1.81	1.84	-0.125	17,447,241	8,134	1.71	2.01
2024-03-07	X	DNN	1.83	1.96	1.82	1.96	0.13	14,778,898	5,988	1.93	2.11
2024-03-06	X	DNN	1.83	1.88	1.82	1.82	0.035	7,559,693	4,305	1.68	2.02
2024-03-05	X	DNN	1.85	1.88	1.80	1.80	-0.05	10,295,032	5,905	1.64	1.97
2024-03-04	X	DNN	1.96	1.96	1.84	1.85	-0.07	11,587,798	7,182	1.70	1.93
2024-03-01	X	DNN	1.81	1.95	1.80	1.915	0.135	21,335,798	8,901	1.78	2.07
2024-02-29	X	DNN	1.81	1.83	1.75	1.78	-0.01	17,450,270	8,968	1.63	1.95
2024-02-28	X	DNN	1.87	1.88	1.78	1.80	-0.08	15,922,031	7,211	1.78	1.95
2024-02-27	X	DNN	1.77	1.90	1.77	1.87	0.09	22,905,864	6,644	1.72	2.05
2024-02-26	X	DNN	1.75	1.83	1.7401	1.79	0.02	13,966,622	6,335	1.62	1.95
2024-02-23	X	DNN	1.79	1.81	1.75	1.76	-0.04	12,871,408	5,399	1.75	1.92
2024-02-22	X	DNN	1.86	1.88	1.79	1.79	-0.055	11,925,715	6,261	1.63	1.94
2024-02-21	X	DNN	1.78	1.89	1.77	1.85	0.035	16,875,498	5,887	1.83	1.85
2024-02-20	X	DNN	1.92	1.93	1.79	1.81	-0.1299	17,276,247	7,450	1.78	1.97
2024-02-19	X	DNN	1.94	1.96	1.92	1.93	-0.01	0	0	1.77	2.12
2024-02-16	X	DNN	1.94	1.96	1.92	1.93	-0.01	6,719,680	4,176	1.77	2.12
2024-02-15	X	DNN	1.95	1.97	1.92	1.93	-0.015	8,252,895	5,298	1.77	2.10
2024-02-14	X	DNN	1.96	2.0085	1.95	1.95	-0.029	9,887,857	4,073	1.95	2.12
2024-02-13	X	DNN	2.00	2.03	1.954	1.98	-0.065	14,347,886	6,906	1.80	2.13
2024-02-12	X	DNN	2.02	2.05	1.9805	2.03	0.015	10,665,761	6,148	1.85	2.20
2024-02-09	X	DNN	2.00	2.0676	1.97	2.01	0.02	12,953,878	5,784	1.84	2.10
2024-02-08	X	DNN	2.10	2.118	1.98	2.00	-0.09	17,578,957	8,059	1.83	2.16
2024-02-07	X	DNN	2.05	2.10	2.02	2.09	0.0598	12,621,270	7,818	1.91	2.29
2024-02-06	X	DNN	2.10	2.11	2.03	2.04	-0.05	16,057,904	7,527	1.87	2.22