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 )

2.850 -0.080 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2011 1.380 1.450 1.360 1.430 848,083 +0.08(+5.93%)
Nov 29, 2011 1.350 1.360 1.290 1.350 691,252 +0.05(+3.85%)
Nov 28, 2011 1.350 1.410 1.300 1.300 783,024 +0.01(+0.78%)
Nov 25, 2011 1.250 1.320 1.240 1.290 490,181 +0.02(+1.57%)
Nov 24, 2011 1.300 1.300 1.270 1.270 288,018 -0.03(-2.31%)
Nov 23, 2011 1.380 1.380 1.280 1.300 1,066,265 -0.09(-6.47%)
Nov 22, 2011 1.450 1.460 1.390 1.390 1,281,508 -0.09(-6.08%)
Nov 21, 2011 1.490 1.510 1.450 1.480 1,240,427 -0.06(-3.90%)
Nov 18, 2011 1.500 1.560 1.480 1.540 573,918 +0.03(+1.99%)
Nov 17, 2011 1.480 1.510 1.460 1.510 714,934 +0.02(+1.34%)
Nov 16, 2011 1.510 1.540 1.470 1.490 491,781 -0.04(-2.61%)
Nov 15, 2011 1.480 1.540 1.460 1.530 712,536 +0.05(+3.38%)
Nov 14, 2011 1.520 1.520 1.440 1.480 732,085 -0.01(-0.67%)
Nov 11, 2011 1.480 1.510 1.470 1.490 592,143 +0.03(+2.05%)
Nov 10, 2011 1.490 1.520 1.430 1.460 538,357 +0.01(+0.69%)
Nov 09, 2011 1.490 1.520 1.440 1.450 1,488,061 -0.06(-3.97%)
Nov 08, 2011 1.530 1.540 1.500 1.510 560,671 -0.01(-0.66%)
Nov 07, 2011 1.570 1.620 1.510 1.520 1,413,266 -0.03(-1.94%)
Nov 04, 2011 1.590 1.600 1.520 1.550 843,024 +0.00(+0.00%)
Nov 03, 2011 1.580 1.600 1.500 1.550 757,035 +0.01(+0.65%)
Nov 02, 2011 1.470 1.560 1.460 1.540 871,636 +0.10(+6.94%)
Nov 01, 2011 1.490 1.490 1.370 1.440 2,996,021 -0.13(-8.28%)
Oct 31, 2011 1.580 1.580 1.540 1.570 620,184 -0.05(-3.09%)
Oct 28, 2011 1.640 1.680 1.590 1.620 649,184 -0.01(-0.61%)
Oct 27, 2011 1.660 1.670 1.590 1.630 1,247,087 +0.05(+3.16%)
Oct 26, 2011 1.460 1.600 1.460 1.580 1,580,759 +0.08(+5.33%)
Oct 25, 2011 1.460 1.530 1.420 1.500 1,012,711 +0.05(+3.45%)
Oct 24, 2011 1.400 1.460 1.400 1.450 1,020,284 +0.09(+6.62%)
Oct 21, 2011 1.350 1.430 1.340 1.360 902,228 +0.02(+1.49%)
Oct 20, 2011 1.250 1.350 1.230 1.340 1,069,116 +0.09(+7.20%)
Oct 19, 2011 1.230 1.320 1.180 1.250 1,048,746 +0.01(+0.81%)
Oct 18, 2011 1.180 1.250 1.150 1.240 492,621 +0.04(+3.33%)
Oct 17, 2011 1.240 1.240 1.180 1.200 299,574 -0.05(-4.00%)
Oct 14, 2011 1.220 1.260 1.200 1.250 693,386 +0.04(+3.31%)
Oct 13, 2011 1.250 1.250 1.170 1.210 673,034 -0.07(-5.47%)
Oct 12, 2011 1.250 1.280 1.230 1.280 578,383 +0.07(+5.79%)
Oct 11, 2011 1.200 1.230 1.160 1.210 599,357 +0.07(+6.14%)
Oct 07, 2011 1.180 1.220 1.130 1.140 1,007,429 -0.01(-0.87%)
Oct 06, 2011 1.120 1.170 1.110 1.150 1,527,140 +0.07(+6.48%)
Oct 05, 2011 1.010 1.090 0.9900 1.080 774,018 +0.12(+12.50%)
Oct 04, 2011 0.9500 0.9900 0.8700 0.9600 1,596,543 -0.01(-1.03%)
Oct 03, 2011 1.090 1.090 0.9700 0.9700 877,915 -0.15(-13.39%)
Sep 30, 2011 1.130 1.130 1.060 1.120 661,586 +0.00(+0.00%)
Sep 29, 2011 1.180 1.220 1.100 1.120 485,304 -0.03(-2.61%)
Sep 28, 2011 1.250 1.250 1.140 1.150 461,300 -0.08(-6.50%)
Sep 27, 2011 1.220 1.270 1.210 1.230 985,994 +0.05(+4.24%)
Sep 26, 2011 1.180 1.210 1.090 1.180 916,187 -0.01(-0.84%)
Sep 23, 2011 1.250 1.260 1.190 1.190 643,785 -0.08(-6.30%)
Sep 22, 2011 1.300 1.320 1.270 1.270 1,019,944 -0.09(-6.62%)
Sep 21, 2011 1.400 1.410 1.360 1.360 354,363 -0.05(-3.55%)
Sep 20, 2011 1.410 1.440 1.390 1.410 297,200 -0.01(-0.70%)
Sep 19, 2011 1.400 1.430 1.400 1.420 202,335 -0.02(-1.39%)
Sep 16, 2011 1.450 1.460 1.400 1.440 996,515 -0.02(-1.37%)
Sep 15, 2011 1.440 1.470 1.440 1.460 404,945 +0.03(+2.10%)
Sep 14, 2011 1.450 1.470 1.420 1.430 527,045 +0.00(+0.00%)
Sep 13, 2011 1.440 1.480 1.420 1.430 804,274 +0.00(+0.00%)
Sep 12, 2011 1.430 1.480 1.410 1.430 798,118 -0.05(-3.38%)
Sep 09, 2011 1.520 1.540 1.460 1.480 570,310 -0.07(-4.52%)
Sep 08, 2011 1.540 1.610 1.510 1.550 515,795 -0.01(-0.64%)
Sep 07, 2011 1.470 1.570 1.470 1.560 537,225 +0.09(+6.12%)
Sep 06, 2011 1.480 1.510 1.420 1.470 735,592 -0.06(-3.92%)
Sep 02, 2011 1.520 1.540 1.480 1.530 414,506 -0.03(-1.92%)
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.