Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	1.460	1.480	1.460	1.460	492,758	+0.00(+0.00%)
Nov 27, 2009	1.450	1.500	1.450	1.460	820,010	-0.03(-2.01%)
Nov 26, 2009	1.500	1.500	1.480	1.490	279,327	-0.02(-1.32%)
Nov 25, 2009	1.470	1.510	1.460	1.510	984,690	+0.04(+2.72%)
Nov 24, 2009	1.480	1.500	1.460	1.470	534,515	-0.02(-1.34%)
Nov 23, 2009	1.510	1.530	1.470	1.490	711,935	-0.01(-0.67%)
Nov 20, 2009	1.500	1.520	1.490	1.500	527,307	-0.01(-0.66%)
Nov 19, 2009	1.510	1.520	1.480	1.510	895,576	-0.02(-1.31%)
Nov 18, 2009	1.530	1.540	1.500	1.530	941,580	+0.00(+0.00%)
Nov 17, 2009	1.560	1.590	1.530	1.530	1,054,036	-0.01(-0.65%)
Nov 16, 2009	1.550	1.610	1.520	1.540	2,693,006	+0.03(+1.99%)
Nov 13, 2009	1.490	1.540	1.460	1.510	1,350,269	+0.02(+1.34%)
Nov 12, 2009	1.580	1.580	1.400	1.490	4,407,066	-0.13(-8.02%)
Nov 11, 2009	1.610	1.630	1.600	1.620	644,195	+0.02(+1.25%)
Nov 10, 2009	1.600	1.620	1.580	1.600	930,476	+0.02(+1.27%)
Nov 09, 2009	1.630	1.630	1.570	1.580	1,582,205	+0.01(+0.64%)
Nov 06, 2009	1.600	1.610	1.560	1.570	882,401	-0.03(-1.88%)
Nov 05, 2009	1.660	1.670	1.600	1.600	1,046,273	-0.05(-3.03%)
Nov 04, 2009	1.660	1.680	1.620	1.650	972,358	+0.05(+3.12%)
Nov 03, 2009	1.560	1.650	1.550	1.600	1,347,872	+0.04(+2.56%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Denison Mines Corp. (TSX: DML )

Historical Prices