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 )

3.060 +0.210 (+7.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 0.5000 0.5100 0.4650 0.4700 772,594 -0.03(-5.05%)
Nov 27, 2020 0.5000 0.5000 0.4800 0.4950 314,386 -0.01(-1.00%)
Nov 26, 2020 0.5100 0.5200 0.5000 0.5000 413,998 +0.00(+0.00%)
Nov 25, 2020 0.4800 0.5200 0.4700 0.5000 1,108,247 +0.04(+8.70%)
Nov 24, 2020 0.4500 0.4750 0.4450 0.4600 673,392 +0.01(+2.22%)
Nov 23, 2020 0.4500 0.4600 0.4450 0.4500 503,731 -0.01(-1.10%)
Nov 20, 2020 0.4500 0.4550 0.4400 0.4550 14 +0.01(+1.11%)
Nov 19, 2020 0.4500 0.4600 0.4450 0.4500 409,756 -0.01(-2.17%)
Nov 18, 2020 0.4550 0.4650 0.4500 0.4600 435,367 +0.01(+2.22%)
Nov 17, 2020 0.4600 0.4800 0.4450 0.4500 730,518 -0.01(-2.17%)
Nov 16, 2020 0.4500 0.4800 0.4500 0.4600 483,044 -0.01(-1.08%)
Nov 13, 2020 0.4600 0.4800 0.4600 0.4650 13 +0.01(+2.20%)
Nov 12, 2020 0.4850 0.4850 0.4550 0.4550 464,044 -0.04(-8.08%)
Nov 11, 2020 0.4900 0.4950 0.4750 0.4950 713,064 +0.02(+3.13%)
Nov 10, 2020 0.4450 0.4850 0.4450 0.4800 1,033,249 +0.02(+4.35%)
Nov 09, 2020 0.4650 0.4650 0.4450 0.4600 314,481 +0.01(+2.22%)
Nov 06, 2020 0.4600 0.4600 0.4500 0.4500 14 +0.00(+0.00%)
Nov 05, 2020 0.4400 0.4550 0.4200 0.4500 453,332 +0.01(+1.12%)
Nov 04, 2020 0.4450 0.4550 0.4350 0.4450 209,985 -0.01(-1.11%)
Nov 03, 2020 0.4450 0.4500 0.4300 0.4500 475,411 +0.00(+0.00%)
Nov 02, 2020 0.4700 0.4700 0.4450 0.4500 248,322 -0.02(-4.26%)
Oct 30, 2020 0.4300 0.4700 0.4200 0.4700 86 +0.04(+9.30%)
Oct 29, 2020 0.4300 0.4350 0.4150 0.4300 799 +0.01(+1.18%)
Oct 28, 2020 0.4350 0.4350 0.4050 0.4250 4,260 -0.01(-2.30%)
Oct 27, 2020 0.4150 0.4400 0.4150 0.4350 1,698 +0.02(+4.82%)
Oct 26, 2020 0.4350 0.4350 0.4150 0.4150 6,636 -0.02(-3.49%)
Oct 23, 2020 0.4550 0.4550 0.4300 0.4300 72 -0.02(-4.44%)
Oct 22, 2020 0.4700 0.4700 0.4500 0.4500 4,644 -0.01(-2.17%)
Oct 21, 2020 0.4600 0.4650 0.4550 0.4600 980,996 -0.01(-1.08%)
Oct 20, 2020 0.4650 0.4700 0.4600 0.4650 3,063 +0.01(+1.09%)
Oct 19, 2020 0.4650 0.4650 0.4550 0.4600 2,203 +0.00(+0.00%)
Oct 16, 2020 0.4500 0.4600 0.4375 0.4600 41 +0.02(+3.37%)
Oct 15, 2020 0.4550 0.4600 0.4450 0.4450 6,104 -0.01(-1.11%)
Oct 14, 2020 0.4450 0.4550 0.4450 0.4500 4,745 +0.00(+0.00%)
Oct 13, 2020 0.4700 0.4700 0.4500 0.4500 9,381 -0.02(-5.26%)
Oct 09, 2020 0.4750 0.4750 0.4750 0 -0.01(-2.06%)
Oct 08, 2020 0.5200 0.5200 0.4800 0.4850 32,403 -0.12(-20.49%)
Oct 07, 2020 0.5500 0.6900 0.5500 0.6100 1,578,168 +0.06(+10.91%)
Oct 06, 2020 0.5600 0.5700 0.5400 0.5500 319,753 +0.00(+0.00%)
Oct 05, 2020 0.5600 0.5700 0.5500 0.5500 278,416 -0.01(-1.79%)
Oct 02, 2020 0.5400 0.5600 0.5200 0.5600 208,411 +0.03(+5.66%)
Oct 01, 2020 0.5700 0.5700 0.5300 0.5300 157,635 -0.03(-5.36%)
Sep 30, 2020 0.5500 0.5600 0.5200 0.5600 443,181 +0.01(+1.82%)
Sep 29, 2020 0.5600 0.5600 0.5400 0.5500 186,673 -0.02(-3.51%)
Sep 28, 2020 0.5600 0.5700 0.5400 0.5700 488,116 +0.01(+1.79%)
Sep 25, 2020 0.5400 0.5600 0.5300 0.5600 455,156 +0.03(+5.66%)
Sep 24, 2020 0.5500 0.5500 0.5300 0.5300 557,697 -0.01(-1.85%)
Sep 23, 2020 0.5400 0.5500 0.5100 0.5400 629,830 +0.00(+0.00%)
Sep 22, 2020 0.5500 0.5600 0.5400 0.5400 511,915 -0.02(-3.57%)
Sep 21, 2020 0.5700 0.5800 0.5300 0.5600 649,184 +0.00(+0.00%)
Sep 18, 2020 0.5900 0.5900 0.5600 0.5600 661,567 -0.04(-6.67%)
Sep 17, 2020 0.5900 0.6100 0.5800 0.6000 177,421 +0.01(+1.69%)
Sep 16, 2020 0.6100 0.6100 0.5900 0.5900 685,077 -0.02(-3.28%)
Sep 15, 2020 0.6400 0.6500 0.6000 0.6100 333,613 -0.03(-4.69%)
Sep 14, 2020 0.6100 0.6400 0.6100 0.6400 147,357 +0.06(+10.34%)
Sep 11, 2020 0.6200 0.6200 0.5800 0.5800 489,304 -0.04(-6.45%)
Sep 10, 2020 0.6200 0.6400 0.6100 0.6200 167,096 +0.00(+0.00%)
Sep 09, 2020 0.6200 0.6300 0.6000 0.6200 258,041 +0.01(+1.64%)
Sep 08, 2020 0.6200 0.6200 0.6000 0.6100 565,677 -0.01(-1.61%)
Sep 04, 2020 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Sep 03, 2020 0.7200 0.7500 0.6500 0.6500 939,730 -0.09(-12.16%)
Sep 02, 2020 0.7500 0.7500 0.7400 0.7400 258,862 +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.