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 )

3.080 -0.040 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2019 0.5700 0.5700 0.5500 0.5700 267,276 -0.01(-1.72%)
Nov 28, 2019 0.5700 0.5800 0.5600 0.5800 123,300 +0.00(+0.00%)
Nov 27, 2019 0.5700 0.5800 0.5700 0.5800 107,335 +0.02(+3.57%)
Nov 26, 2019 0.5800 0.5800 0.5600 0.5600 262,013 -0.03(-5.08%)
Nov 25, 2019 0.5900 0.5900 0.5700 0.5900 166,366 +0.01(+1.72%)
Nov 22, 2019 0.5700 0.5900 0.5600 0.5800 211,639 +0.03(+5.45%)
Nov 21, 2019 0.5800 0.5900 0.5500 0.5500 314,323 -0.03(-5.17%)
Nov 20, 2019 0.5700 0.6000 0.5700 0.5800 232,320 +0.00(+0.00%)
Nov 19, 2019 0.5800 0.5900 0.5700 0.5800 477,016 +0.00(+0.00%)
Nov 18, 2019 0.5900 0.5900 0.5800 0.5800 89,505 +0.00(+0.00%)
Nov 15, 2019 0.5900 0.6000 0.5800 0.5800 176,968 -0.02(-3.33%)
Nov 14, 2019 0.5900 0.6000 0.5800 0.6000 96,105 +0.01(+1.69%)
Nov 13, 2019 0.5800 0.5900 0.5800 0.5900 29,160 +0.00(+0.00%)
Nov 12, 2019 0.5900 0.5900 0.5800 0.5900 163,492 +0.00(+0.00%)
Nov 11, 2019 0.6200 0.6200 0.5900 0.5900 81,444 -0.02(-3.28%)
Nov 08, 2019 0.6200 0.6200 0.6000 0.6100 121,954 -0.02(-3.17%)
Nov 07, 2019 0.6200 0.6400 0.6100 0.6300 394,424 +0.00(+0.00%)
Nov 06, 2019 0.6200 0.6300 0.6100 0.6300 66,190 +0.01(+1.61%)
Nov 05, 2019 0.6100 0.6200 0.6100 0.6200 73,837 +0.01(+1.64%)
Nov 04, 2019 0.6000 0.6300 0.6000 0.6100 311,183 +0.01(+1.67%)
Nov 01, 2019 0.6100 0.6100 0.6000 0.6000 55,500 -0.01(-1.64%)
Oct 31, 2019 0.6000 0.6100 0.5900 0.6100 305,046 +0.01(+1.67%)
Oct 30, 2019 0.6200 0.6200 0.6000 0.6000 243,689 -0.02(-3.23%)
Oct 29, 2019 0.6200 0.6200 0.6100 0.6200 149,211 +0.01(+1.64%)
Oct 28, 2019 0.6100 0.6200 0.6100 0.6100 112,018 -0.01(-1.61%)
Oct 25, 2019 0.6000 0.6200 0.6000 0.6200 93,661 +0.00(+0.00%)
Oct 24, 2019 0.6100 0.6200 0.6000 0.6200 109,985 -0.01(-1.59%)
Oct 23, 2019 0.6100 0.6300 0.6100 0.6300 115,693 +0.03(+5.00%)
Oct 22, 2019 0.6200 0.6300 0.6000 0.6000 206,600 -0.02(-3.23%)
Oct 21, 2019 0.6300 0.6300 0.6200 0.6200 129,094 -0.01(-1.59%)
Oct 18, 2019 0.6300 0.6300 0.6200 0.6300 208,928 +0.00(+0.00%)
Oct 17, 2019 0.6200 0.6300 0.6200 0.6300 255,039 +0.00(+0.00%)
Oct 16, 2019 0.6300 0.6400 0.6200 0.6300 187,837 +0.00(+0.00%)
Oct 15, 2019 0.6300 0.6400 0.6200 0.6300 172,954 -0.01(-1.56%)
Oct 11, 2019 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Oct 10, 2019 0.6500 0.6500 0.6200 0.6500 174,141 +0.02(+3.17%)
Oct 09, 2019 0.6300 0.6400 0.6200 0.6300 148,736 +0.00(+0.00%)
Oct 08, 2019 0.6200 0.6400 0.6200 0.6300 222,411 +0.01(+1.61%)
Oct 07, 2019 0.6400 0.6400 0.6200 0.6200 107,658 -0.02(-3.13%)
Oct 04, 2019 0.6200 0.6500 0.6200 0.6400 173,759 +0.01(+1.59%)
Oct 03, 2019 0.6300 0.6400 0.6300 0.6300 176,679 +0.02(+3.28%)
Oct 02, 2019 0.6200 0.6300 0.6100 0.6100 280,235 +0.00(+0.00%)
Oct 01, 2019 0.6300 0.6300 0.6100 0.6100 91,385 -0.03(-4.69%)
Sep 30, 2019 0.6300 0.6500 0.6100 0.6400 166,385 +0.01(+1.59%)
Sep 27, 2019 0.6600 0.6600 0.6300 0.6300 80,339 -0.02(-3.08%)
Sep 26, 2019 0.6700 0.6700 0.6500 0.6500 146,031 +0.00(+0.00%)
Sep 25, 2019 0.6700 0.6700 0.6500 0.6500 199,971 -0.01(-1.52%)
Sep 24, 2019 0.6700 0.6700 0.6600 0.6600 86,555 -0.02(-2.94%)
Sep 23, 2019 0.6400 0.6800 0.6300 0.6800 203,455 +0.00(+0.00%)
Sep 20, 2019 0.6300 0.6800 0.6100 0.6800 770,174 +0.05(+7.94%)
Sep 19, 2019 0.6300 0.6400 0.6300 0.6300 114,060 +0.00(+0.00%)
Sep 18, 2019 0.6300 0.6400 0.6300 0.6300 363,801 -0.01(-1.56%)
Sep 17, 2019 0.6100 0.6400 0.6100 0.6400 190,750 +0.01(+1.59%)
Sep 16, 2019 0.6200 0.6400 0.6000 0.6300 551,524 +0.00(+0.00%)
Sep 13, 2019 0.6500 0.6500 0.6300 0.6300 126,259 -0.02(-3.08%)
Sep 12, 2019 0.6400 0.6600 0.6400 0.6500 136,418 +0.01(+1.56%)
Sep 11, 2019 0.6200 0.6500 0.6100 0.6400 482,774 +0.01(+1.59%)
Sep 10, 2019 0.6100 0.6400 0.6000 0.6300 367,659 +0.01(+1.61%)
Sep 09, 2019 0.5900 0.6200 0.5900 0.6200 137,679 +0.02(+3.33%)
Sep 06, 2019 0.5900 0.6000 0.5900 0.6000 45,126 +0.02(+3.45%)
Sep 05, 2019 0.6000 0.6100 0.5800 0.5800 279,461 -0.02(-3.33%)
Sep 04, 2019 0.5900 0.6000 0.5800 0.6000 43,720 +0.00(+0.00%)
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.