Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (TSX: DML )

2.880 -0.140 (-4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.600 1.600 1.510 1.550 838,456 -0.02(-1.27%)
Jan 29, 2009 1.540 1.610 1.540 1.570 655,966 -0.01(-0.63%)
Jan 28, 2009 1.600 1.610 1.530 1.580 1,080,885 +0.00(+0.00%)
Jan 27, 2009 1.640 1.650 1.560 1.580 889,480 -0.08(-4.82%)
Jan 26, 2009 1.610 1.700 1.560 1.660 1,284,809 +0.06(+3.75%)
Jan 23, 2009 1.570 1.650 1.550 1.600 1,025,010 -0.01(-0.62%)
Jan 22, 2009 1.620 1.690 1.580 1.610 2,905,205 -0.02(-1.23%)
Jan 21, 2009 1.620 1.650 1.530 1.630 1,872,021 +0.03(+1.87%)
Jan 20, 2009 1.700 1.800 1.580 1.600 5,090,463 -0.07(-4.19%)
Jan 19, 2009 1.600 1.740 1.550 1.670 3,763,255 +0.13(+8.44%)
Jan 16, 2009 1.450 1.550 1.400 1.540 2,690,394 +0.16(+11.59%)
Jan 15, 2009 1.400 1.460 1.270 1.380 3,121,581 -0.04(-2.82%)
Jan 14, 2009 1.520 1.550 1.390 1.420 2,163,358 -0.16(-10.13%)
Jan 13, 2009 1.460 1.590 1.370 1.580 2,142,740 +0.12(+8.22%)
Jan 12, 2009 1.730 1.800 1.450 1.460 3,125,358 -0.20(-12.05%)
Jan 09, 2009 1.680 1.680 1.600 1.660 2,443,008 +0.01(+0.61%)
Jan 08, 2009 1.630 1.670 1.600 1.650 3,047,022 +0.05(+3.12%)
Jan 07, 2009 1.700 1.720 1.600 1.600 4,623,652 -0.06(-3.61%)
Jan 06, 2009 1.720 1.780 1.630 1.660 6,846,418 -0.19(-10.27%)
Jan 05, 2009 2.040 2.140 1.720 1.850 4,169,845 -0.25(-11.90%)
Jan 02, 2009 1.480 2.270 1.460 2.100 8,460,449 +0.64(+43.84%)
Dec 31, 2008 1.200 1.500 1.180 1.460 8,799,805 +0.29(+24.79%)
Dec 30, 2008 1.020 1.170 0.9900 1.170 2,096,243 +0.21(+21.87%)
Dec 29, 2008 0.8700 0.9600 0.8700 0.9600 1,067,842 +0.14(+17.07%)
Dec 24, 2008 0.8400 0.8400 0.8000 0.8200 702,058 -0.02(-2.38%)
Dec 23, 2008 0.8200 0.8800 0.8100 0.8400 1,683,152 -0.01(-1.18%)
Dec 22, 2008 0.8800 0.8800 0.7500 0.8500 2,002,331 +0.00(+0.00%)
Dec 19, 2008 0.8500 0.8700 0.7600 0.8500 6,291,138 +0.02(+2.41%)
Dec 18, 2008 0.9400 0.9500 0.8300 0.8300 2,064,702 -0.08(-8.79%)
Dec 17, 2008 0.9200 0.9200 0.9100 0.9100 67,070 +0.00(+0.00%)
Dec 16, 2008 0.8700 0.9300 0.8600 0.9100 1,324,710 +0.05(+5.81%)
Dec 15, 2008 0.9200 0.9300 0.8200 0.8600 1,660,646 -0.03(-3.37%)
Dec 12, 2008 0.8800 0.9400 0.8600 0.8900 719,609 -0.01(-1.11%)
Dec 11, 2008 0.8600 0.9500 0.8300 0.9000 1,900,151 +0.05(+5.88%)
Dec 10, 2008 0.8700 0.9000 0.8400 0.8500 1,264,960 +0.03(+3.66%)
Dec 09, 2008 0.8100 0.8500 0.8000 0.8200 1,107,159 +0.02(+2.50%)
Dec 08, 2008 0.8000 0.8700 0.7400 0.8000 2,286,641 +0.08(+11.11%)
Dec 05, 2008 0.8200 0.8200 0.6900 0.7200 1,720,176 -0.08(-10.00%)
Dec 04, 2008 0.9400 0.9500 0.8000 0.8000 1,567,257 -0.14(-14.89%)
Dec 03, 2008 0.9600 1.000 0.9400 0.9400 707,153 -0.05(-5.05%)
Dec 02, 2008 0.9800 0.9900 0.9300 0.9900 858,848 +0.04(+4.21%)
Dec 01, 2008 1.010 1.010 0.9500 0.9500 967,996 -0.06(-5.94%)
Nov 28, 2008 1.020 1.030 0.9300 1.010 1,450,247 +0.00(+0.00%)
Nov 27, 2008 1.000 1.050 0.9500 1.010 1,550,276 +0.02(+2.02%)
Nov 26, 2008 1.050 1.060 0.8700 0.9900 3,154,094 -0.03(-2.94%)
Nov 25, 2008 1.250 1.300 0.9100 1.020 11,453,216 -0.33(-24.44%)
Nov 24, 2008 1.250 1.430 1.250 1.350 2,824,934 +0.12(+9.76%)
Nov 21, 2008 1.300 1.350 1.080 1.230 2,326,677 -0.03(-2.38%)
Nov 20, 2008 1.350 1.350 1.210 1.260 1,518,302 -0.03(-2.33%)
Nov 19, 2008 1.370 1.420 1.290 1.290 1,343,148 -0.07(-5.15%)
Nov 18, 2008 1.350 1.390 1.330 1.360 806,971 -0.01(-0.73%)
Nov 17, 2008 1.410 1.470 1.340 1.370 827,680 -0.04(-2.84%)
Nov 14, 2008 1.550 1.560 1.360 1.410 1,245,206 -0.07(-4.73%)
Nov 13, 2008 1.290 1.540 1.230 1.480 1,583,163 +0.16(+12.12%)
Nov 12, 2008 1.380 1.390 1.300 1.320 684,889 -0.08(-5.71%)
Nov 11, 2008 1.430 1.510 1.300 1.400 1,089,317 -0.05(-3.45%)
Nov 10, 2008 1.530 1.540 1.410 1.450 991,294 +0.03(+2.11%)
Nov 07, 2008 1.550 1.590 1.410 1.420 1,976,456 -0.08(-5.33%)
Nov 06, 2008 1.680 1.690 1.500 1.500 1,815,392 -0.20(-11.76%)
Nov 05, 2008 1.830 1.920 1.660 1.700 2,228,174 -0.13(-7.10%)
Nov 04, 2008 1.710 2.080 1.670 1.830 3,755,144 +0.22(+13.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.