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 )

3.290 -0.010 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 29, 2010 2.130 2.140 2.100 2.140 786,171 +0.01(+0.47%)
Oct 28, 2010 2.150 2.180 2.080 2.130 1,041,562 -0.02(-0.93%)
Oct 27, 2010 2.190 2.210 2.080 2.150 1,613,341 -0.08(-3.59%)
Oct 25, 2010 2.260 2.280 2.180 2.230 2,757,973 +0.01(+0.45%)
Oct 22, 2010 2.150 2.230 2.130 2.220 2,725,045 +0.08(+3.74%)
Oct 21, 2010 2.280 2.280 2.060 2.140 3,019,203 -0.10(-4.46%)
Oct 20, 2010 2.200 2.280 2.200 2.240 3,075,188 +0.05(+2.28%)
Oct 19, 2010 2.130 2.260 2.100 2.190 4,492,488 +0.03(+1.39%)
Oct 18, 2010 2.030 2.190 1.970 2.160 4,193,359 +0.14(+6.93%)
Oct 15, 2010 2.020 2.050 2.000 2.020 1,461,627 -0.02(-0.98%)
Oct 14, 2010 1.890 2.060 1.890 2.040 6,378,949 +0.15(+7.94%)
Oct 13, 2010 1.850 1.890 1.820 1.890 1,874,966 +0.06(+3.28%)
Oct 12, 2010 1.860 1.860 1.780 1.830 1,276,589 -0.01(-0.54%)
Oct 08, 2010 1.870 1.870 1.810 1.840 995,339 -0.02(-1.08%)
Oct 07, 2010 1.800 1.880 1.760 1.860 2,117,313 +0.08(+4.49%)
Oct 06, 2010 1.780 1.800 1.750 1.780 868,836 +0.01(+0.56%)
Oct 05, 2010 1.730 1.800 1.690 1.770 3,709,406 +0.05(+2.91%)
Oct 04, 2010 1.770 1.830 1.690 1.720 1,758,175 -0.06(-3.37%)
Oct 01, 2010 1.680 1.780 1.680 1.780 1,195,849 +0.10(+5.95%)
Sep 30, 2010 1.790 1.790 1.670 1.680 2,151,371 -0.09(-5.08%)
Sep 29, 2010 1.820 1.820 1.740 1.770 977,839 -0.03(-1.67%)
Sep 28, 2010 1.800 1.830 1.760 1.800 1,172,075 +0.02(+1.12%)
Sep 27, 2010 1.690 1.800 1.680 1.780 3,749,836 +0.11(+6.59%)
Sep 24, 2010 1.620 1.680 1.610 1.670 990,497 +0.05(+3.09%)
Sep 23, 2010 1.610 1.640 1.590 1.620 437,796 +0.03(+1.89%)
Sep 22, 2010 1.590 1.640 1.580 1.590 361,526 +0.00(+0.00%)
Sep 21, 2010 1.600 1.640 1.560 1.590 855,758 +0.01(+0.63%)
Sep 20, 2010 1.570 1.640 1.570 1.580 649,181 -0.01(-0.63%)
Sep 17, 2010 1.670 1.670 1.580 1.590 676,099 -0.10(-5.92%)
Sep 15, 2010 1.630 1.700 1.630 1.690 1,409,188 +0.06(+3.68%)
Sep 14, 2010 1.600 1.630 1.570 1.630 1,369,974 +0.04(+2.52%)
Sep 13, 2010 1.560 1.600 1.560 1.590 624,912 +0.05(+3.25%)
Sep 10, 2010 1.540 1.550 1.510 1.540 391,653 +0.01(+0.65%)
Sep 09, 2010 1.570 1.590 1.530 1.530 294,794 -0.04(-2.55%)
Sep 08, 2010 1.600 1.620 1.560 1.570 943,224 -0.01(-0.63%)
Sep 07, 2010 1.510 1.580 1.500 1.580 670,449 +0.08(+5.33%)
Sep 03, 2010 1.480 1.520 1.480 1.500 502,468 +0.03(+2.04%)
Sep 02, 2010 1.490 1.490 1.460 1.470 402,906 +0.00(+0.00%)
Sep 01, 2010 1.480 1.490 1.450 1.470 344,496 +0.03(+2.08%)
Aug 31, 2010 1.490 1.490 1.440 1.440 151,853 -0.01(-0.69%)
Aug 30, 2010 1.440 1.480 1.420 1.450 556,984 +0.02(+1.40%)
Aug 27, 2010 1.440 1.460 1.420 1.430 421,791 -0.03(-2.05%)
Aug 26, 2010 1.470 1.490 1.450 1.460 191,238 -0.01(-0.68%)
Aug 25, 2010 1.410 1.470 1.410 1.470 349,261 +0.04(+2.80%)
Aug 24, 2010 1.420 1.430 1.410 1.430 290,231 -0.02(-1.38%)
Aug 23, 2010 1.490 1.500 1.450 1.450 223,846 -0.04(-2.68%)
Aug 20, 2010 1.500 1.500 1.460 1.490 238,562 -0.02(-1.32%)
Aug 19, 2010 1.540 1.540 1.510 1.510 241,739 -0.03(-1.95%)
Aug 18, 2010 1.510 1.550 1.500 1.540 378,632 +0.03(+1.99%)
Aug 17, 2010 1.500 1.510 1.470 1.510 394,570 +0.02(+1.34%)
Aug 16, 2010 1.410 1.490 1.410 1.490 679,075 +0.09(+6.43%)
Aug 13, 2010 1.470 1.470 1.400 1.400 1,031,120 -0.05(-3.45%)
Aug 12, 2010 1.470 1.500 1.450 1.450 497,407 -0.02(-1.36%)
Aug 11, 2010 1.510 1.550 1.470 1.470 725,008 -0.08(-5.16%)
Aug 10, 2010 1.540 1.550 1.530 1.550 304,607 -0.01(-0.64%)
Aug 09, 2010 1.560 1.600 1.540 1.560 688,701 +0.00(+0.00%)
Aug 06, 2010 1.530 1.600 1.530 1.560 1,072,788 +0.05(+3.31%)
Aug 05, 2010 1.530 1.530 1.490 1.510 521,877 -0.03(-1.95%)
Aug 04, 2010 1.580 1.600 1.530 1.540 549,366 -0.05(-3.14%)
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.