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, 2024 2.870 2.900 2.740 2.740 2,468,052 -0.17(-5.84%)
Apr 29, 2024 2.830 2.910 2.770 2.910 2,115,749 +0.14(+5.05%)
Apr 26, 2024 2.690 2.780 2.680 2.770 1,384,451 +0.06(+2.21%)
Apr 25, 2024 2.670 2.730 2.660 2.710 964,149 +0.01(+0.37%)
Apr 24, 2024 2.740 2.770 2.700 2.700 983,464 -0.02(-0.74%)
Apr 23, 2024 2.730 2.780 2.700 2.720 1,049,761 -0.03(-1.09%)
Apr 22, 2024 2.750 2.780 2.690 2.750 1,240,566 -0.01(-0.36%)
Apr 19, 2024 2.750 2.810 2.730 2.760 917,660 -0.01(-0.36%)
Apr 18, 2024 2.790 2.860 2.770 2.770 1,196,676 -0.03(-1.07%)
Apr 17, 2024 2.820 2.880 2.760 2.800 1,837,424 -0.01(-0.36%)
Apr 16, 2024 2.830 2.860 2.720 2.810 2,123,768 -0.06(-2.09%)
Apr 15, 2024 2.940 2.960 2.840 2.870 1,669,079 -0.05(-1.71%)
Apr 12, 2024 3.010 3.080 2.880 2.920 2,195,633 -0.08(-2.67%)
Apr 11, 2024 2.890 3.020 2.860 3.000 2,290,970 +0.12(+4.17%)
Apr 10, 2024 2.750 2.900 2.740 2.880 1,792,307 +0.09(+3.23%)
Apr 09, 2024 2.850 2.870 2.770 2.790 1,367,038 -0.05(-1.76%)
Apr 08, 2024 2.910 2.920 2.790 2.840 1,433,696 -0.06(-2.07%)
Apr 05, 2024 2.890 3.010 2.870 2.900 1,697,581 +0.01(+0.35%)
Apr 04, 2024 2.990 3.010 2.890 2.890 2,104,109 -0.11(-3.67%)
Apr 03, 2024 2.870 3.000 2.870 3.000 2,231,841 +0.14(+4.90%)
Apr 02, 2024 2.800 2.880 2.750 2.860 1,969,158 +0.03(+1.06%)
Apr 01, 2024 2.690 2.830 2.680 2.830 2,143,444 +0.18(+6.79%)
Mar 28, 2024 2.650 0 +0.01(+0.38%)
Mar 27, 2024 2.640 2.660 2.610 2.640 573,096 +0.02(+0.76%)
Mar 26, 2024 2.620 2.670 2.590 2.620 863,483 -0.01(-0.38%)
Mar 25, 2024 2.650 2.730 2.630 2.630 1,599,112 -0.02(-0.75%)
Mar 22, 2024 2.630 2.680 2.610 2.650 940,424 +0.02(+0.76%)
Mar 21, 2024 2.590 2.650 2.580 2.630 1,027,187 +0.05(+1.94%)
Mar 20, 2024 2.510 2.610 2.480 2.580 1,457,798 +0.07(+2.79%)
Mar 19, 2024 2.520 2.540 2.470 2.510 1,397,788 -0.05(-1.95%)
Mar 18, 2024 2.540 2.570 2.490 2.560 1,260,413 +0.04(+1.59%)
Mar 15, 2024 2.440 2.550 2.420 2.520 1,963,025 +0.09(+3.70%)
Mar 14, 2024 2.400 2.450 2.330 2.430 1,796,111 +0.03(+1.25%)
Mar 13, 2024 2.460 2.530 2.380 2.400 2,495,107 -0.07(-2.83%)
Mar 12, 2024 2.450 2.510 2.430 2.470 1,191,831 +0.02(+0.82%)
Mar 11, 2024 2.460 2.500 2.420 2.450 1,704,180 -0.03(-1.21%)
Mar 08, 2024 2.640 2.640 2.440 2.480 3,116,552 -0.15(-5.70%)
Mar 07, 2024 2.480 2.630 2.470 2.630 2,146,603 +0.15(+6.05%)
Mar 06, 2024 2.470 2.540 2.470 2.480 1,085,550 +0.02(+0.81%)
Mar 05, 2024 2.530 2.550 2.450 2.460 1,113,546 -0.04(-1.60%)
Mar 04, 2024 2.630 2.650 2.500 2.500 2,129,659 -0.11(-4.21%)
Mar 01, 2024 2.450 2.650 2.450 2.610 1,907,028 +0.17(+6.97%)
Feb 29, 2024 2.350 2.470 2.350 2.440 2,783,700 +0.00(+0.00%)
Feb 28, 2024 2.540 2.550 2.430 2.440 1,170,473 -0.09(-3.56%)
Feb 27, 2024 2.390 2.570 2.390 2.530 2,063,713 +0.12(+4.98%)
Feb 26, 2024 2.360 2.470 2.360 2.410 1,447,180 +0.05(+2.12%)
Feb 23, 2024 2.410 2.440 2.360 2.360 1,596,874 -0.07(-2.88%)
Feb 22, 2024 2.500 2.530 2.410 2.430 1,289,637 -0.06(-2.41%)
Feb 21, 2024 2.420 2.540 2.390 2.490 2,195,881 +0.05(+2.05%)
Feb 20, 2024 2.580 2.600 2.420 2.440 2,418,170 -0.14(-5.43%)
Feb 16, 2024 2.580 0 -0.04(-1.53%)
Feb 15, 2024 2.650 2.660 2.600 2.620 864,900 -0.04(-1.50%)
Feb 14, 2024 2.680 2.710 2.640 2.660 1,058,815 +0.00(+0.00%)
Feb 13, 2024 2.690 2.740 2.660 2.660 1,497,992 -0.05(-1.85%)
Feb 12, 2024 2.710 2.750 2.680 2.710 1,317,031 -0.02(-0.73%)
Feb 09, 2024 2.690 2.780 2.660 2.730 1,834,633 +0.04(+1.49%)
Feb 08, 2024 2.830 2.850 2.670 2.690 2,515,853 -0.14(-4.95%)
Feb 07, 2024 2.770 2.830 2.730 2.830 1,382,910 +0.07(+2.54%)
Feb 06, 2024 2.830 2.840 2.750 2.760 1,798,431 -0.06(-2.13%)
Feb 05, 2024 2.860 2.860 2.750 2.820 1,101,587 -0.02(-0.70%)
Feb 02, 2024 2.860 2.880 2.810 2.840 1,648,423 -0.02(-0.70%)
Feb 01, 2024 2.800 2.880 2.770 2.860 2,840,086 +0.16(+5.93%)
Jan 31, 2024 2.700 2.740 2.680 2.700 4,310,651 +0.01(+0.37%)
Jan 30, 2024 2.610 2.720 2.610 2.690 1,269,058 +0.09(+3.46%)
Jan 29, 2024 2.550 2.630 2.530 2.600 970,702 +0.03(+1.17%)
Jan 26, 2024 2.570 2.600 2.530 2.570 863,175 -0.01(-0.39%)
Jan 25, 2024 2.680 2.680 2.550 2.580 2,294,598 -0.07(-2.64%)
Jan 24, 2024 2.690 2.750 2.650 2.650 1,868,861 +0.01(+0.38%)
Jan 23, 2024 2.600 2.690 2.570 2.640 1,829,325 +0.06(+2.33%)
Jan 22, 2024 2.630 2.650 2.580 2.580 1,593,624 -0.08(-3.01%)
Jan 19, 2024 2.740 2.740 2.630 2.660 1,453,585 -0.06(-2.21%)
Jan 18, 2024 2.760 2.760 2.660 2.720 1,650,811 +0.00(+0.00%)
Jan 17, 2024 2.690 2.740 2.650 2.720 2,592,470 +0.00(+0.00%)
Jan 16, 2024 2.770 2.850 2.680 2.720 4,731,083 -0.08(-2.86%)
Jan 15, 2024 2.690 2.820 2.650 2.800 3,873,441 +0.16(+6.06%)
Jan 12, 2024 2.480 2.660 2.480 2.640 5,396,588 +0.24(+10.00%)
Jan 11, 2024 2.340 2.420 2.320 2.400 1,864,762 +0.06(+2.56%)
Jan 10, 2024 2.400 2.440 2.330 2.340 2,072,317 -0.02(-0.85%)
Jan 09, 2024 2.220 2.390 2.200 2.360 3,149,423 +0.14(+6.31%)
Jan 08, 2024 2.210 2.240 2.190 2.220 1,685,936 -0.02(-0.89%)
Jan 05, 2024 2.270 2.300 2.230 2.240 1,093,405 -0.02(-0.88%)
Jan 04, 2024 2.240 2.300 2.230 2.260 1,339,080 +0.03(+1.35%)
Jan 03, 2024 2.250 2.310 2.230 2.230 1,481,226 -0.04(-1.76%)
Jan 02, 2024 2.340 2.350 2.250 2.270 1,357,153 -0.05(-2.16%)
Dec 29, 2023 2.320 0 +0.06(+2.65%)
Dec 28, 2023 2.290 2.300 2.240 2.260 1,862,260 -0.05(-2.16%)
Dec 27, 2023 2.330 2.370 2.300 2.310 2,018,214 -0.01(-0.43%)
Dec 22, 2023 2.320 0 -0.02(-0.85%)
Dec 21, 2023 2.300 2.380 2.290 2.340 1,724,920 +0.08(+3.54%)
Dec 20, 2023 2.300 2.310 2.230 2.260 2,135,019 -0.05(-2.16%)
Dec 19, 2023 2.390 2.400 2.300 2.310 2,415,900 -0.11(-4.55%)
Dec 18, 2023 2.390 2.480 2.390 2.420 1,644,511 +0.04(+1.68%)
Dec 15, 2023 2.460 2.460 2.360 2.380 2,881,661 -0.08(-3.25%)
Dec 14, 2023 2.410 2.480 2.310 2.460 2,943,383 +0.04(+1.65%)
Dec 13, 2023 2.480 2.480 2.380 2.420 2,232,196 -0.06(-2.42%)
Dec 12, 2023 2.480 2.480 2.410 2.480 1,927,707 +0.02(+0.81%)
Dec 11, 2023 2.500 2.510 2.430 2.460 1,313,701 -0.05(-1.99%)
Dec 08, 2023 2.460 2.530 2.460 2.510 1,859,063 +0.06(+2.45%)
Dec 07, 2023 2.440 2.480 2.410 2.450 1,326,166 +0.01(+0.41%)
Dec 06, 2023 2.470 2.510 2.430 2.440 1,359,622 -0.03(-1.21%)
Dec 05, 2023 2.500 2.520 2.460 2.470 954,283 -0.03(-1.20%)
Dec 04, 2023 2.490 2.530 2.460 2.500 1,554,169 +0.06(+2.46%)
Dec 01, 2023 2.450 2.520 2.420 2.440 1,583,873 -0.01(-0.41%)
Nov 30, 2023 2.360 2.490 2.350 2.450 3,256,260 +0.07(+2.94%)
Nov 29, 2023 2.480 2.480 2.360 2.380 1,832,866 -0.11(-4.42%)
Nov 28, 2023 2.550 2.550 2.470 2.490 1,499,097 -0.07(-2.73%)
Nov 27, 2023 2.500 2.570 2.500 2.560 1,195,521 +0.01(+0.39%)
Nov 24, 2023 2.520 2.570 2.500 2.550 897,689 -0.01(-0.39%)
Nov 23, 2023 2.530 2.570 2.530 2.560 632,179 +0.03(+1.19%)
Nov 22, 2023 2.520 2.540 2.470 2.530 1,403,321 +0.01(+0.40%)
Nov 21, 2023 2.520 2.550 2.450 2.520 2,067,591 -0.01(-0.40%)
Nov 20, 2023 2.450 2.530 2.450 2.530 1,978,513 +0.08(+3.27%)
Nov 17, 2023 2.410 2.470 2.400 2.450 2,187,702 +0.06(+2.51%)
Nov 16, 2023 2.290 2.410 2.280 2.390 2,131,376 +0.10(+4.37%)
Nov 15, 2023 2.340 2.340 2.250 2.290 1,348,209 -0.02(-0.87%)
Nov 14, 2023 2.340 2.340 2.260 2.310 1,463,778 +0.00(+0.00%)
Nov 13, 2023 2.200 2.330 2.170 2.310 3,472,719 +0.14(+6.45%)
Nov 10, 2023 2.180 2.210 2.120 2.170 2,096,267 +0.00(+0.00%)
Nov 09, 2023 2.110 2.220 2.110 2.170 2,747,825 +0.09(+4.33%)
Nov 08, 2023 2.120 2.140 2.070 2.080 1,315,606 -0.06(-2.80%)
Nov 07, 2023 2.100 2.150 2.070 2.140 1,273,360 +0.02(+0.94%)
Nov 06, 2023 2.190 2.190 2.100 2.120 2,346,004 -0.06(-2.75%)
Nov 03, 2023 2.210 2.250 2.180 2.180 3,149,466 -0.07(-3.11%)
Nov 02, 2023 2.250 2.280 2.210 2.250 4,275,061 +0.00(+0.00%)
Nov 01, 2023 2.250 2.270 2.210 2.250 1,820,425 +0.03(+1.35%)
Oct 31, 2023 2.160 2.250 2.160 2.220 2,821,720 +0.09(+4.23%)
Oct 30, 2023 2.120 2.160 2.100 2.130 1,224,329 +0.01(+0.47%)
Oct 27, 2023 2.170 2.170 2.110 2.120 902,460 -0.01(-0.47%)
Oct 26, 2023 2.200 2.210 2.120 2.130 2,138,366 -0.07(-3.18%)
Oct 25, 2023 2.170 2.250 2.170 2.200 1,361,793 +0.03(+1.38%)
Oct 24, 2023 2.100 2.170 2.080 2.170 1,851,755 +0.09(+4.33%)
Oct 23, 2023 2.070 2.100 2.010 2.080 1,217,792 +0.01(+0.48%)
Oct 20, 2023 2.080 2.130 2.030 2.070 1,547,471 -0.03(-1.43%)
Oct 19, 2023 2.040 2.120 2.010 2.100 1,878,627 +0.04(+1.94%)
Oct 18, 2023 2.030 2.080 2.020 2.060 1,934,395 +0.04(+1.98%)
Oct 17, 2023 1.960 2.060 1.960 2.020 3,428,288 +0.06(+3.06%)
Oct 16, 2023 2.020 2.030 1.950 1.960 2,305,425 -0.04(-2.00%)
Oct 13, 2023 2.000 2.040 1.960 2.000 1,853,923 +0.01(+0.50%)
Oct 12, 2023 2.000 2.050 1.960 1.990 2,163,684 -0.01(-0.50%)
Oct 11, 2023 2.050 2.060 2.000 2.000 4,308,402 -0.22(-9.91%)
Oct 10, 2023 2.150 2.230 2.140 2.220 1,849,068 +0.04(+1.83%)
Oct 06, 2023 2.180 0 +0.02(+0.93%)
Oct 05, 2023 2.120 2.190 2.110 2.160 1,434,129 +0.03(+1.41%)
Oct 04, 2023 2.140 2.160 2.070 2.130 2,645,914 -0.03(-1.39%)
Oct 03, 2023 2.160 2.250 2.140 2.160 1,670,155 +0.00(+0.00%)
Oct 02, 2023 2.220 2.250 2.130 2.160 2,374,791 -0.07(-3.14%)
Sep 29, 2023 2.380 2.390 2.230 2.230 6,705,722 -0.12(-5.11%)
Sep 28, 2023 2.280 2.410 2.260 2.350 3,799,226 +0.09(+3.98%)
Sep 27, 2023 2.280 2.320 2.210 2.260 2,602,474 +0.02(+0.89%)
Sep 26, 2023 2.330 2.330 2.220 2.240 3,492,448 -0.08(-3.45%)
Sep 25, 2023 2.200 2.320 2.300 2.320 3,659,112 +0.13(+5.94%)
Sep 22, 2023 2.120 2.250 2.110 2.190 2,819,369 +0.08(+3.79%)
Sep 21, 2023 2.110 2.160 2.080 2.110 1,466,646 -0.05(-2.31%)
Sep 20, 2023 2.140 2.210 2.130 2.160 1,286,243 +0.02(+0.93%)
Sep 19, 2023 2.240 2.250 2.130 2.140 2,979,305 -0.10(-4.46%)
Sep 18, 2023 2.190 2.250 2.150 2.240 4,800,570 +0.03(+1.36%)
Sep 15, 2023 2.160 2.230 2.160 2.210 3,822,862 +0.08(+3.76%)
Sep 14, 2023 2.080 2.160 2.060 2.130 3,581,595 +0.05(+2.40%)
Sep 13, 2023 2.020 2.080 1.980 2.080 2,581,289 +0.08(+4.00%)
Sep 12, 2023 1.970 2.020 1.970 2.000 1,653,600 +0.02(+1.01%)
Sep 11, 2023 1.950 1.980 1.930 1.980 1,511,397 +0.05(+2.59%)
Sep 08, 2023 1.920 1.950 1.890 1.930 1,260,205 +0.01(+0.52%)
Sep 07, 2023 1.920 1.940 1.900 1.920 1,240,194 -0.03(-1.54%)
Sep 06, 2023 2.000 2.000 1.910 1.950 1,757,187 -0.04(-2.01%)
Sep 05, 2023 1.960 1.990 1.930 1.990 1,894,240 +0.07(+3.65%)
Sep 01, 2023 1.920 0 +0.02(+1.05%)
Aug 31, 2023 1.920 1.950 1.880 1.900 1,168,361 -0.01(-0.52%)
Aug 30, 2023 1.880 1.930 1.860 1.910 1,249,147 +0.02(+1.06%)
Aug 29, 2023 1.900 1.920 1.880 1.890 1,235,610 -0.01(-0.53%)
Aug 28, 2023 1.910 1.940 1.880 1.900 1,125,460 -0.03(-1.55%)
Aug 25, 2023 1.880 1.930 1.840 1.930 1,276,028 +0.05(+2.66%)
Aug 24, 2023 1.920 1.930 1.880 1.880 1,345,022 -0.03(-1.57%)
Aug 23, 2023 1.890 1.960 1.890 1.910 1,548,411 +0.01(+0.53%)
Aug 22, 2023 1.940 1.960 1.870 1.900 1,648,766 -0.05(-2.56%)
Aug 21, 2023 1.850 1.950 1.850 1.950 2,814,889 +0.12(+6.56%)
Aug 18, 2023 1.740 1.850 1.740 1.830 1,470,054 +0.07(+3.98%)
Aug 17, 2023 1.800 1.810 1.740 1.760 949,015 -0.04(-2.22%)
Aug 16, 2023 1.790 1.830 1.780 1.800 831,550 +0.01(+0.56%)
Aug 15, 2023 1.820 1.840 1.780 1.790 1,264,235 -0.05(-2.72%)
Aug 14, 2023 1.830 1.870 1.800 1.840 878,410 -0.01(-0.54%)
Aug 11, 2023 1.750 1.860 1.750 1.850 1,497,395 +0.11(+6.32%)
Aug 10, 2023 1.810 1.880 1.730 1.740 2,726,383 -0.05(-2.79%)
Aug 09, 2023 1.760 1.800 1.750 1.790 989,462 +0.03(+1.70%)
Aug 08, 2023 1.680 1.760 1.660 1.760 1,474,229 +0.07(+4.14%)
Aug 04, 2023 1.690 0 +0.02(+1.20%)
Aug 03, 2023 1.660 1.700 1.650 1.670 482,447 +0.01(+0.60%)
Aug 02, 2023 1.660 1.680 1.620 1.660 1,402,462 -0.02(-1.19%)
Aug 01, 2023 1.710 1.710 1.680 1.680 1,311,840 -0.04(-2.33%)
Jul 31, 2023 1.650 1.740 1.650 1.720 4,861,971 +0.08(+4.88%)
Jul 28, 2023 1.600 1.650 1.600 1.640 1,211,204 +0.05(+3.14%)
Jul 27, 2023 1.670 1.680 1.580 1.590 1,380,612 -0.08(-4.79%)
Jul 26, 2023 1.670 1.670 1.630 1.670 549,277 +0.00(+0.00%)
Jul 25, 2023 1.620 1.680 1.610 1.670 1,149,828 +0.03(+1.83%)
Jul 24, 2023 1.610 1.660 1.600 1.640 774,111 +0.03(+1.86%)
Jul 21, 2023 1.620 1.630 1.600 1.610 1,056,096 +0.00(+0.00%)
Jul 20, 2023 1.640 1.660 1.610 1.610 890,493 -0.05(-3.01%)
Jul 19, 2023 1.670 1.710 1.640 1.660 1,162,709 -0.01(-0.60%)
Jul 18, 2023 1.640 1.680 1.640 1.670 849,275 +0.04(+2.45%)
Jul 17, 2023 1.620 1.640 1.590 1.630 1,395,922 -0.01(-0.61%)
Jul 14, 2023 1.680 1.680 1.610 1.640 880,328 -0.04(-2.38%)
Jul 13, 2023 1.660 1.680 1.640 1.680 725,725 +0.03(+1.82%)
Jul 12, 2023 1.650 1.680 1.630 1.650 1,131,537 +0.00(+0.00%)
Jul 11, 2023 1.650 1.660 1.630 1.650 470,024 +0.00(+0.00%)
Jul 10, 2023 1.620 1.650 1.620 1.650 511,811 +0.01(+0.61%)
Jul 07, 2023 1.550 1.650 1.550 1.640 1,565,064 +0.08(+5.13%)
Jul 06, 2023 1.620 1.620 1.540 1.560 1,339,140 -0.08(-4.88%)
Jul 05, 2023 1.670 1.670 1.610 1.640 1,087,843 -0.03(-1.80%)
Jul 04, 2023 1.650 1.680 1.650 1.670 396,642 +0.01(+0.60%)
Jun 30, 2023 1.660 0 +0.02(+1.22%)
Jun 29, 2023 1.620 1.660 1.620 1.640 613,687 +0.02(+1.23%)
Jun 28, 2023 1.590 1.630 1.570 1.620 976,039 +0.04(+2.53%)
Jun 27, 2023 1.610 1.620 1.580 1.580 1,598,824 +0.01(+0.64%)
Jun 26, 2023 1.570 1.610 1.560 1.570 1,500,051 -0.01(-0.63%)
Jun 23, 2023 1.560 1.580 1.540 1.580 717,866 +0.00(+0.00%)
Jun 22, 2023 1.620 1.620 1.560 1.580 897,626 -0.07(-4.24%)
Jun 21, 2023 1.640 1.660 1.630 1.650 689,042 -0.01(-0.60%)
Jun 20, 2023 1.640 1.680 1.630 1.660 732,778 +0.02(+1.22%)
Jun 19, 2023 1.650 1.680 1.640 1.640 446,647 -0.01(-0.61%)
Jun 16, 2023 1.660 1.660 1.610 1.650 1,264,825 +0.00(+0.00%)
Jun 15, 2023 1.610 1.660 1.610 1.650 709,188 +0.18(+12.24%)
May 08, 2023 1.450 1.470 1.430 1.470 517,208 +0.03(+2.08%)
May 05, 2023 1.400 1.440 1.400 1.440 946,136 +0.05(+3.60%)
May 04, 2023 1.380 1.410 1.370 1.390 696,792 -0.01(-0.71%)
May 03, 2023 1.390 1.420 1.380 1.400 692,477 +0.00(+0.00%)
May 02, 2023 1.400 1.420 1.380 1.400 1,122,875 -0.01(-0.71%)
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.