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 )

2.930 +0.040 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 0.6900 0.7300 0.6900 0.7300 446,777 +0.03(+4.29%)
Apr 29, 2019 0.7000 0.7000 0.6900 0.7000 85,132 +0.00(+0.00%)
Apr 26, 2019 0.7100 0.7100 0.6900 0.7000 258,680 -0.01(-1.41%)
Apr 25, 2019 0.7000 0.7100 0.6900 0.7100 456,783 +0.01(+1.43%)
Apr 24, 2019 0.7100 0.7200 0.6900 0.7000 225,617 -0.01(-1.41%)
Apr 23, 2019 0.7200 0.7200 0.7000 0.7100 230,310 +0.00(+0.00%)
Apr 22, 2019 0.7200 0.7200 0.7100 0.7100 321,674 +0.00(+0.00%)
Apr 18, 2019 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Apr 17, 2019 0.7300 0.7300 0.7200 0.7200 267,213 +0.00(+0.00%)
Apr 16, 2019 0.7400 0.7400 0.7200 0.7200 127,414 -0.01(-1.37%)
Apr 15, 2019 0.7300 0.7500 0.7300 0.7300 235,532 +0.01(+1.39%)
Apr 12, 2019 0.7600 0.7700 0.7200 0.7200 1,146,352 +0.00(+0.00%)
Apr 11, 2019 0.7600 0.7600 0.7200 0.7200 706,557 -0.05(-6.49%)
Apr 10, 2019 0.7600 0.7800 0.7600 0.7700 817,802 +0.01(+1.32%)
Apr 09, 2019 0.7400 0.7600 0.7400 0.7600 1,438,692 +0.03(+4.11%)
Apr 08, 2019 0.7100 0.7400 0.7100 0.7300 180,827 +0.02(+2.82%)
Apr 05, 2019 0.7100 0.7200 0.7100 0.7100 372,765 -0.01(-1.39%)
Apr 04, 2019 0.6900 0.7200 0.6900 0.7200 333,885 +0.00(+0.00%)
Apr 03, 2019 0.7000 0.7200 0.7000 0.7200 319,367 +0.01(+1.41%)
Apr 02, 2019 0.6900 0.7100 0.6900 0.7100 638,650 +0.02(+2.90%)
Apr 01, 2019 0.6800 0.7000 0.6800 0.6900 206,942 +0.01(+1.47%)
Mar 29, 2019 0.6700 0.6900 0.6700 0.6800 583,460 +0.01(+1.49%)
Mar 28, 2019 0.6900 0.6900 0.6700 0.6700 50,650 -0.01(-1.47%)
Mar 27, 2019 0.7000 0.7000 0.6700 0.6800 393,454 -0.01(-1.45%)
Mar 26, 2019 0.6900 0.7000 0.6900 0.6900 128,615 -0.01(-1.43%)
Mar 25, 2019 0.7000 0.7000 0.6900 0.7000 95,745 +0.01(+1.45%)
Mar 22, 2019 0.7200 0.7200 0.6900 0.6900 421,268 -0.06(-8.00%)
Mar 21, 2019 0.7000 0.7500 0.7000 0.7500 583,557 +0.04(+5.63%)
Mar 20, 2019 0.7000 0.7100 0.6900 0.7100 180,525 +0.01(+1.43%)
Mar 19, 2019 0.7000 0.7100 0.6900 0.7000 672,972 -0.01(-1.41%)
Mar 18, 2019 0.7200 0.7300 0.6900 0.7100 786,620 -0.02(-2.74%)
Mar 15, 2019 0.7100 0.7300 0.7000 0.7300 630,168 +0.02(+2.82%)
Mar 14, 2019 0.7000 0.7300 0.7000 0.7100 846,812 +0.01(+1.43%)
Mar 13, 2019 0.6800 0.7000 0.6800 0.7000 216,720 +0.02(+2.94%)
Mar 12, 2019 0.6800 0.6800 0.6800 0.6800 57,558 +0.00(+0.00%)
Mar 11, 2019 0.6600 0.6900 0.6600 0.6800 367,647 +0.00(+0.00%)
Mar 08, 2019 0.6700 0.6800 0.6600 0.6800 326,790 +0.01(+1.49%)
Mar 07, 2019 0.6800 0.6800 0.6700 0.6700 136,890 +0.00(+0.00%)
Mar 06, 2019 0.6800 0.6900 0.6700 0.6700 267,236 -0.02(-2.90%)
Mar 05, 2019 0.6800 0.6900 0.6700 0.6900 405,119 +0.02(+2.99%)
Mar 04, 2019 0.7100 0.7100 0.6700 0.6700 401,939 -0.03(-4.29%)
Mar 01, 2019 0.7100 0.7100 0.7000 0.7000 196,790 -0.01(-1.41%)
Feb 28, 2019 0.7100 0.7300 0.7100 0.7100 281,958 -0.01(-1.39%)
Feb 27, 2019 0.7100 0.7300 0.7000 0.7200 235,598 +0.01(+1.41%)
Feb 26, 2019 0.7100 0.7400 0.7000 0.7100 526,278 +0.01(+1.43%)
Feb 25, 2019 0.7000 0.7200 0.7000 0.7000 185,547 +0.00(+0.00%)
Feb 22, 2019 0.7100 0.7100 0.7000 0.7000 89,495 +0.00(+0.00%)
Feb 21, 2019 0.6900 0.7100 0.6800 0.7000 502,759 +0.01(+1.45%)
Feb 20, 2019 0.6900 0.7000 0.6900 0.6900 117,343 -0.01(-1.43%)
Feb 19, 2019 0.7300 0.7300 0.6800 0.7000 343,873 -0.01(-1.41%)
Feb 15, 2019 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Feb 14, 2019 0.6900 0.7300 0.6900 0.7100 838,881 +0.02(+2.90%)
Feb 13, 2019 0.6700 0.7000 0.6700 0.6900 1,979,980 +0.02(+2.99%)
Feb 12, 2019 0.6800 0.6900 0.6700 0.6700 251,254 +0.00(+0.00%)
Feb 11, 2019 0.6900 0.6900 0.6700 0.6700 499,043 +0.00(+0.00%)
Feb 08, 2019 0.6800 0.7000 0.6700 0.6700 292,582 -0.01(-1.47%)
Feb 07, 2019 0.6900 0.7000 0.6700 0.6800 297,918 -0.02(-2.86%)
Feb 06, 2019 0.7000 0.7100 0.6800 0.7000 256,979 -0.01(-1.41%)
Feb 05, 2019 0.6800 0.7100 0.6800 0.7100 518,315 +0.04(+5.97%)
Feb 04, 2019 0.6500 0.6800 0.6500 0.6700 290,684 +0.01(+1.52%)
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.