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 )

3.060 +0.210 (+7.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2024 2.700 2.740 2.680 2.700 4,310,651 +0.01(+0.37%)
Jan 30, 2024 2.610 2.720 2.610 2.690 1,269,058 +0.09(+3.46%)
Jan 29, 2024 2.550 2.630 2.530 2.600 970,702 +0.03(+1.17%)
Jan 26, 2024 2.570 2.600 2.530 2.570 863,175 -0.01(-0.39%)
Jan 25, 2024 2.680 2.680 2.550 2.580 2,294,598 -0.07(-2.64%)
Jan 24, 2024 2.690 2.750 2.650 2.650 1,868,861 +0.01(+0.38%)
Jan 23, 2024 2.600 2.690 2.570 2.640 1,829,325 +0.06(+2.33%)
Jan 22, 2024 2.630 2.650 2.580 2.580 1,593,624 -0.08(-3.01%)
Jan 19, 2024 2.740 2.740 2.630 2.660 1,453,585 -0.06(-2.21%)
Jan 18, 2024 2.760 2.760 2.660 2.720 1,650,811 +0.00(+0.00%)
Jan 17, 2024 2.690 2.740 2.650 2.720 2,592,470 +0.00(+0.00%)
Jan 16, 2024 2.770 2.850 2.680 2.720 4,731,083 -0.08(-2.86%)
Jan 15, 2024 2.690 2.820 2.650 2.800 3,873,441 +0.16(+6.06%)
Jan 12, 2024 2.480 2.660 2.480 2.640 5,396,588 +0.24(+10.00%)
Jan 11, 2024 2.340 2.420 2.320 2.400 1,864,762 +0.06(+2.56%)
Jan 10, 2024 2.400 2.440 2.330 2.340 2,072,317 -0.02(-0.85%)
Jan 09, 2024 2.220 2.390 2.200 2.360 3,149,423 +0.14(+6.31%)
Jan 08, 2024 2.210 2.240 2.190 2.220 1,685,936 -0.02(-0.89%)
Jan 05, 2024 2.270 2.300 2.230 2.240 1,093,405 -0.02(-0.88%)
Jan 04, 2024 2.240 2.300 2.230 2.260 1,339,080 +0.03(+1.35%)
Jan 03, 2024 2.250 2.310 2.230 2.230 1,481,226 -0.04(-1.76%)
Jan 02, 2024 2.340 2.350 2.250 2.270 1,357,153 -0.05(-2.16%)
Dec 29, 2023 2.320 0 +0.06(+2.65%)
Dec 28, 2023 2.290 2.300 2.240 2.260 1,862,260 -0.05(-2.16%)
Dec 27, 2023 2.330 2.370 2.300 2.310 2,018,214 -0.01(-0.43%)
Dec 22, 2023 2.320 0 -0.02(-0.85%)
Dec 21, 2023 2.300 2.380 2.290 2.340 1,724,920 +0.08(+3.54%)
Dec 20, 2023 2.300 2.310 2.230 2.260 2,135,019 -0.05(-2.16%)
Dec 19, 2023 2.390 2.400 2.300 2.310 2,415,900 -0.11(-4.55%)
Dec 18, 2023 2.390 2.480 2.390 2.420 1,644,511 +0.04(+1.68%)
Dec 15, 2023 2.460 2.460 2.360 2.380 2,881,661 -0.08(-3.25%)
Dec 14, 2023 2.410 2.480 2.310 2.460 2,943,383 +0.04(+1.65%)
Dec 13, 2023 2.480 2.480 2.380 2.420 2,232,196 -0.06(-2.42%)
Dec 12, 2023 2.480 2.480 2.410 2.480 1,927,707 +0.02(+0.81%)
Dec 11, 2023 2.500 2.510 2.430 2.460 1,313,701 -0.05(-1.99%)
Dec 08, 2023 2.460 2.530 2.460 2.510 1,859,063 +0.06(+2.45%)
Dec 07, 2023 2.440 2.480 2.410 2.450 1,326,166 +0.01(+0.41%)
Dec 06, 2023 2.470 2.510 2.430 2.440 1,359,622 -0.03(-1.21%)
Dec 05, 2023 2.500 2.520 2.460 2.470 954,283 -0.03(-1.20%)
Dec 04, 2023 2.490 2.530 2.460 2.500 1,554,169 +0.06(+2.46%)
Dec 01, 2023 2.450 2.520 2.420 2.440 1,583,873 -0.01(-0.41%)
Nov 30, 2023 2.360 2.490 2.350 2.450 3,256,260 +0.07(+2.94%)
Nov 29, 2023 2.480 2.480 2.360 2.380 1,832,866 -0.11(-4.42%)
Nov 28, 2023 2.550 2.550 2.470 2.490 1,499,097 -0.07(-2.73%)
Nov 27, 2023 2.500 2.570 2.500 2.560 1,195,521 +0.01(+0.39%)
Nov 24, 2023 2.520 2.570 2.500 2.550 897,689 -0.01(-0.39%)
Nov 23, 2023 2.530 2.570 2.530 2.560 632,179 +0.03(+1.19%)
Nov 22, 2023 2.520 2.540 2.470 2.530 1,403,321 +0.01(+0.40%)
Nov 21, 2023 2.520 2.550 2.450 2.520 2,067,591 -0.01(-0.40%)
Nov 20, 2023 2.450 2.530 2.450 2.530 1,978,513 +0.08(+3.27%)
Nov 17, 2023 2.410 2.470 2.400 2.450 2,187,702 +0.06(+2.51%)
Nov 16, 2023 2.290 2.410 2.280 2.390 2,131,376 +0.10(+4.37%)
Nov 15, 2023 2.340 2.340 2.250 2.290 1,348,209 -0.02(-0.87%)
Nov 14, 2023 2.340 2.340 2.260 2.310 1,463,778 +0.00(+0.00%)
Nov 13, 2023 2.200 2.330 2.170 2.310 3,472,719 +0.14(+6.45%)
Nov 10, 2023 2.180 2.210 2.120 2.170 2,096,267 +0.00(+0.00%)
Nov 09, 2023 2.110 2.220 2.110 2.170 2,747,825 +0.09(+4.33%)
Nov 08, 2023 2.120 2.140 2.070 2.080 1,315,606 -0.06(-2.80%)
Nov 07, 2023 2.100 2.150 2.070 2.140 1,273,360 +0.02(+0.94%)
Nov 06, 2023 2.190 2.190 2.100 2.120 2,346,004 -0.06(-2.75%)
Nov 03, 2023 2.210 2.250 2.180 2.180 3,149,466 -0.07(-3.11%)
Nov 02, 2023 2.250 2.280 2.210 2.250 4,275,061 +0.00(+0.00%)
Nov 01, 2023 2.250 2.270 2.210 2.250 1,820,425 +0.03(+1.35%)
Oct 31, 2023 2.160 2.250 2.160 2.220 2,821,720 +0.09(+4.23%)
Oct 30, 2023 2.120 2.160 2.100 2.130 1,224,329 +0.01(+0.47%)
Oct 27, 2023 2.170 2.170 2.110 2.120 902,460 -0.01(-0.47%)
Oct 26, 2023 2.200 2.210 2.120 2.130 2,138,366 -0.07(-3.18%)
Oct 25, 2023 2.170 2.250 2.170 2.200 1,361,793 +0.03(+1.38%)
Oct 24, 2023 2.100 2.170 2.080 2.170 1,851,755 +0.09(+4.33%)
Oct 23, 2023 2.070 2.100 2.010 2.080 1,217,792 +0.01(+0.48%)
Oct 20, 2023 2.080 2.130 2.030 2.070 1,547,471 -0.03(-1.43%)
Oct 19, 2023 2.040 2.120 2.010 2.100 1,878,627 +0.04(+1.94%)
Oct 18, 2023 2.030 2.080 2.020 2.060 1,934,395 +0.04(+1.98%)
Oct 17, 2023 1.960 2.060 1.960 2.020 3,428,288 +0.06(+3.06%)
Oct 16, 2023 2.020 2.030 1.950 1.960 2,305,425 -0.04(-2.00%)
Oct 13, 2023 2.000 2.040 1.960 2.000 1,853,923 +0.01(+0.50%)
Oct 12, 2023 2.000 2.050 1.960 1.990 2,163,684 -0.01(-0.50%)
Oct 11, 2023 2.050 2.060 2.000 2.000 4,308,402 -0.22(-9.91%)
Oct 10, 2023 2.150 2.230 2.140 2.220 1,849,068 +0.04(+1.83%)
Oct 06, 2023 2.180 0 +0.02(+0.93%)
Oct 05, 2023 2.120 2.190 2.110 2.160 1,434,129 +0.03(+1.41%)
Oct 04, 2023 2.140 2.160 2.070 2.130 2,645,914 -0.03(-1.39%)
Oct 03, 2023 2.160 2.250 2.140 2.160 1,670,155 +0.00(+0.00%)
Oct 02, 2023 2.220 2.250 2.130 2.160 2,374,791 -0.07(-3.14%)
Sep 29, 2023 2.380 2.390 2.230 2.230 6,705,722 -0.12(-5.11%)
Sep 28, 2023 2.280 2.410 2.260 2.350 3,799,226 +0.09(+3.98%)
Sep 27, 2023 2.280 2.320 2.210 2.260 2,602,474 +0.02(+0.89%)
Sep 26, 2023 2.330 2.330 2.220 2.240 3,492,448 -0.08(-3.45%)
Sep 25, 2023 2.200 2.320 2.300 2.320 3,659,112 +0.13(+5.94%)
Sep 22, 2023 2.120 2.250 2.110 2.190 2,819,369 +0.08(+3.79%)
Sep 21, 2023 2.110 2.160 2.080 2.110 1,466,646 -0.05(-2.31%)
Sep 20, 2023 2.140 2.210 2.130 2.160 1,286,243 +0.02(+0.93%)
Sep 19, 2023 2.240 2.250 2.130 2.140 2,979,305 -0.10(-4.46%)
Sep 18, 2023 2.190 2.250 2.150 2.240 4,800,570 +0.03(+1.36%)
Sep 15, 2023 2.160 2.230 2.160 2.210 3,822,862 +0.08(+3.76%)
Sep 14, 2023 2.080 2.160 2.060 2.130 3,581,595 +0.05(+2.40%)
Sep 13, 2023 2.020 2.080 1.980 2.080 2,581,289 +0.08(+4.00%)
Sep 12, 2023 1.970 2.020 1.970 2.000 1,653,600 +0.02(+1.01%)
Sep 11, 2023 1.950 1.980 1.930 1.980 1,511,397 +0.05(+2.59%)
Sep 08, 2023 1.920 1.950 1.890 1.930 1,260,205 +0.01(+0.52%)
Sep 07, 2023 1.920 1.940 1.900 1.920 1,240,194 -0.03(-1.54%)
Sep 06, 2023 2.000 2.000 1.910 1.950 1,757,187 -0.04(-2.01%)
Sep 05, 2023 1.960 1.990 1.930 1.990 1,894,240 +0.07(+3.65%)
Sep 01, 2023 1.920 0 +0.02(+1.05%)
Aug 31, 2023 1.920 1.950 1.880 1.900 1,168,361 -0.01(-0.52%)
Aug 30, 2023 1.880 1.930 1.860 1.910 1,249,147 +0.02(+1.06%)
Aug 29, 2023 1.900 1.920 1.880 1.890 1,235,610 -0.01(-0.53%)
Aug 28, 2023 1.910 1.940 1.880 1.900 1,125,460 -0.03(-1.55%)
Aug 25, 2023 1.880 1.930 1.840 1.930 1,276,028 +0.05(+2.66%)
Aug 24, 2023 1.920 1.930 1.880 1.880 1,345,022 -0.03(-1.57%)
Aug 23, 2023 1.890 1.960 1.890 1.910 1,548,411 +0.01(+0.53%)
Aug 22, 2023 1.940 1.960 1.870 1.900 1,648,766 -0.05(-2.56%)
Aug 21, 2023 1.850 1.950 1.850 1.950 2,814,889 +0.12(+6.56%)
Aug 18, 2023 1.740 1.850 1.740 1.830 1,470,054 +0.07(+3.98%)
Aug 17, 2023 1.800 1.810 1.740 1.760 949,015 -0.04(-2.22%)
Aug 16, 2023 1.790 1.830 1.780 1.800 831,550 +0.01(+0.56%)
Aug 15, 2023 1.820 1.840 1.780 1.790 1,264,235 -0.05(-2.72%)
Aug 14, 2023 1.830 1.870 1.800 1.840 878,410 -0.01(-0.54%)
Aug 11, 2023 1.750 1.860 1.750 1.850 1,497,395 +0.11(+6.32%)
Aug 10, 2023 1.810 1.880 1.730 1.740 2,726,383 -0.05(-2.79%)
Aug 09, 2023 1.760 1.800 1.750 1.790 989,462 +0.03(+1.70%)
Aug 08, 2023 1.680 1.760 1.660 1.760 1,474,229 +0.07(+4.14%)
Aug 04, 2023 1.690 0 +0.02(+1.20%)
Aug 03, 2023 1.660 1.700 1.650 1.670 482,447 +0.01(+0.60%)
Aug 02, 2023 1.660 1.680 1.620 1.660 1,402,462 -0.02(-1.19%)
Aug 01, 2023 1.710 1.710 1.680 1.680 1,311,840 -0.04(-2.33%)
Jul 31, 2023 1.650 1.740 1.650 1.720 4,861,971 +0.08(+4.88%)
Jul 28, 2023 1.600 1.650 1.600 1.640 1,211,204 +0.05(+3.14%)
Jul 27, 2023 1.670 1.680 1.580 1.590 1,380,612 -0.08(-4.79%)
Jul 26, 2023 1.670 1.670 1.630 1.670 549,277 +0.00(+0.00%)
Jul 25, 2023 1.620 1.680 1.610 1.670 1,149,828 +0.03(+1.83%)
Jul 24, 2023 1.610 1.660 1.600 1.640 774,111 +0.03(+1.86%)
Jul 21, 2023 1.620 1.630 1.600 1.610 1,056,096 +0.00(+0.00%)
Jul 20, 2023 1.640 1.660 1.610 1.610 890,493 -0.05(-3.01%)
Jul 19, 2023 1.670 1.710 1.640 1.660 1,162,709 -0.01(-0.60%)
Jul 18, 2023 1.640 1.680 1.640 1.670 849,275 +0.04(+2.45%)
Jul 17, 2023 1.620 1.640 1.590 1.630 1,395,922 -0.01(-0.61%)
Jul 14, 2023 1.680 1.680 1.610 1.640 880,328 -0.04(-2.38%)
Jul 13, 2023 1.660 1.680 1.640 1.680 725,725 +0.03(+1.82%)
Jul 12, 2023 1.650 1.680 1.630 1.650 1,131,537 +0.00(+0.00%)
Jul 11, 2023 1.650 1.660 1.630 1.650 470,024 +0.00(+0.00%)
Jul 10, 2023 1.620 1.650 1.620 1.650 511,811 +0.01(+0.61%)
Jul 07, 2023 1.550 1.650 1.550 1.640 1,565,064 +0.08(+5.13%)
Jul 06, 2023 1.620 1.620 1.540 1.560 1,339,140 -0.08(-4.88%)
Jul 05, 2023 1.670 1.670 1.610 1.640 1,087,843 -0.03(-1.80%)
Jul 04, 2023 1.650 1.680 1.650 1.670 396,642 +0.01(+0.60%)
Jun 30, 2023 1.660 0 +0.02(+1.22%)
Jun 29, 2023 1.620 1.660 1.620 1.640 613,687 +0.02(+1.23%)
Jun 28, 2023 1.590 1.630 1.570 1.620 976,039 +0.04(+2.53%)
Jun 27, 2023 1.610 1.620 1.580 1.580 1,598,824 +0.01(+0.64%)
Jun 26, 2023 1.570 1.610 1.560 1.570 1,500,051 -0.01(-0.63%)
Jun 23, 2023 1.560 1.580 1.540 1.580 717,866 +0.00(+0.00%)
Jun 22, 2023 1.620 1.620 1.560 1.580 897,626 -0.07(-4.24%)
Jun 21, 2023 1.640 1.660 1.630 1.650 689,042 -0.01(-0.60%)
Jun 20, 2023 1.640 1.680 1.630 1.660 732,778 +0.02(+1.22%)
Jun 19, 2023 1.650 1.680 1.640 1.640 446,647 -0.01(-0.61%)
Jun 16, 2023 1.660 1.660 1.610 1.650 1,264,825 +0.00(+0.00%)
Jun 15, 2023 1.610 1.660 1.610 1.650 709,188 +0.18(+12.24%)
May 08, 2023 1.450 1.470 1.430 1.470 517,208 +0.03(+2.08%)
May 05, 2023 1.400 1.440 1.400 1.440 946,136 +0.05(+3.60%)
May 04, 2023 1.380 1.410 1.370 1.390 696,792 -0.01(-0.71%)
May 03, 2023 1.390 1.420 1.380 1.400 692,477 +0.00(+0.00%)
May 02, 2023 1.400 1.420 1.380 1.400 1,122,875 -0.01(-0.71%)
May 01, 2023 1.480 1.500 1.410 1.410 1,360,626 -0.08(-5.37%)
Apr 28, 2023 1.430 1.500 1.430 1.490 2,586,430 +0.06(+4.20%)
Apr 27, 2023 1.390 1.460 1.390 1.430 781,580 +0.03(+2.14%)
Apr 26, 2023 1.410 1.470 1.390 1.400 1,548,741 -0.01(-0.71%)
Apr 25, 2023 1.370 1.440 1.370 1.410 1,434,204 +0.05(+3.68%)
Apr 24, 2023 1.360 1.380 1.360 1.360 705,950 -0.01(-0.73%)
Apr 21, 2023 1.360 1.380 1.350 1.370 810,161 +0.00(+0.00%)
Apr 20, 2023 1.360 1.370 1.350 1.370 1,473,229 +0.00(+0.00%)
Apr 19, 2023 1.360 1.380 1.340 1.370 1,345,798 -0.02(-1.44%)
Apr 18, 2023 1.370 1.390 1.360 1.390 834,164 +0.01(+0.72%)
Apr 17, 2023 1.390 1.390 1.360 1.380 693,981 +0.01(+0.73%)
Apr 14, 2023 1.420 1.430 1.370 1.370 779,054 -0.06(-4.20%)
Apr 13, 2023 1.380 1.430 1.380 1.430 1,220,623 +0.05(+3.62%)
Apr 12, 2023 1.410 1.420 1.360 1.380 1,501,068 -0.03(-2.13%)
Apr 11, 2023 1.390 1.410 1.390 1.410 967,980 +0.03(+2.17%)
Apr 10, 2023 1.340 1.390 1.340 1.380 746,840 +0.04(+2.99%)
Apr 06, 2023 1.340 0 +0.00(+0.00%)
Apr 05, 2023 1.370 1.380 1.330 1.340 1,597,435 -0.05(-3.60%)
Apr 04, 2023 1.460 1.460 1.370 1.390 1,636,087 -0.07(-4.79%)
Apr 03, 2023 1.470 1.480 1.430 1.460 1,238,409 -0.01(-0.68%)
Mar 31, 2023 1.510 1.510 1.460 1.470 1,021,751 -0.04(-2.65%)
Mar 30, 2023 1.450 1.520 1.450 1.510 2,563,321 +0.08(+5.59%)
Mar 29, 2023 1.410 1.440 1.380 1.430 1,195,107 +0.05(+3.62%)
Mar 28, 2023 1.360 1.390 1.350 1.380 1,029,070 +0.02(+1.47%)
Mar 27, 2023 1.350 1.370 1.330 1.360 497,772 +0.02(+1.49%)
Mar 24, 2023 1.350 1.350 1.320 1.340 1,145,519 -0.02(-1.47%)
Mar 23, 2023 1.380 1.410 1.340 1.360 1,636,876 +0.00(+0.00%)
Mar 22, 2023 1.390 1.430 1.360 1.360 1,479,285 -0.03(-2.16%)
Mar 21, 2023 1.420 1.420 1.370 1.390 988,711 -0.02(-1.42%)
Mar 20, 2023 1.400 1.420 1.380 1.410 1,043,637 +0.02(+1.44%)
Mar 17, 2023 1.370 1.410 1.330 1.390 3,102,592 +0.01(+0.72%)
Mar 16, 2023 1.370 1.390 1.280 1.380 1,621,144 +0.00(+0.00%)
Mar 15, 2023 1.440 1.440 1.320 1.380 2,790,072 -0.09(-6.12%)
Mar 14, 2023 1.470 1.470 1.440 1.470 1,664,462 +0.01(+0.68%)
Mar 13, 2023 1.470 1.500 1.420 1.460 1,681,420 -0.03(-2.01%)
Mar 10, 2023 1.570 1.570 1.470 1.490 2,232,842 -0.08(-5.10%)
Mar 09, 2023 1.580 1.620 1.570 1.570 2,058,580 -0.02(-1.26%)
Mar 08, 2023 1.620 1.630 1.550 1.590 1,524,354 -0.03(-1.85%)
Mar 07, 2023 1.690 1.690 1.600 1.620 1,153,566 -0.07(-4.14%)
Mar 06, 2023 1.740 1.740 1.670 1.690 850,892 -0.05(-2.87%)
Mar 03, 2023 1.690 1.750 1.690 1.740 782,991 +0.04(+2.35%)
Mar 02, 2023 1.750 1.760 1.700 1.700 757,676 -0.04(-2.30%)
Mar 01, 2023 1.710 1.770 1.710 1.740 1,141,091 +0.02(+1.16%)
Feb 28, 2023 1.710 1.730 1.670 1.720 932,015 +0.02(+1.18%)
Feb 27, 2023 1.640 1.710 1.630 1.700 973,415 +0.07(+4.29%)
Feb 24, 2023 1.650 1.680 1.620 1.630 1,177,325 -0.04(-2.40%)
Feb 23, 2023 1.680 1.690 1.630 1.670 761,840 +0.00(+0.00%)
Feb 22, 2023 1.680 1.710 1.640 1.670 777,707 +0.00(+0.00%)
Feb 21, 2023 1.740 1.750 1.670 1.670 1,801,700 -0.08(-4.57%)
Feb 17, 2023 1.750 0 -0.04(-2.23%)
Feb 16, 2023 1.840 1.850 1.790 1.790 1,120,665 -0.05(-2.72%)
Feb 15, 2023 1.800 1.860 1.790 1.840 991,865 +0.02(+1.10%)
Feb 14, 2023 1.770 1.840 1.730 1.820 1,586,607 +0.06(+3.41%)
Feb 13, 2023 1.800 1.810 1.760 1.760 928,735 -0.03(-1.68%)
Feb 10, 2023 1.810 1.850 1.780 1.790 1,162,599 -0.04(-2.19%)
Feb 09, 2023 1.820 1.890 1.800 1.830 1,503,223 +0.05(+2.81%)
Feb 08, 2023 1.830 1.830 1.760 1.780 1,276,819 -0.05(-2.73%)
Feb 07, 2023 1.780 1.830 1.760 1.830 1,502,076 +0.04(+2.23%)
Feb 06, 2023 1.800 1.820 1.750 1.790 1,608,287 -0.03(-1.65%)
Feb 03, 2023 1.890 1.900 1.810 1.820 3,342,933 -0.10(-5.21%)
Feb 02, 2023 1.990 2.040 1.880 1.920 2,821,665 -0.07(-3.52%)
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.