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 (%)
Jan 31, 2008 6.440 6.760 6.400 6.740 943,165 +0.22(+3.37%)
Jan 30, 2008 6.510 6.650 6.400 6.520 903,464 -0.08(-1.21%)
Jan 29, 2008 6.750 6.830 6.590 6.600 815,313 -0.14(-2.08%)
Jan 28, 2008 6.740 6.870 6.520 6.740 1,200,447 +0.00(+0.00%)
Jan 25, 2008 7.220 7.270 6.690 6.740 984,322 -0.28(-3.99%)
Jan 24, 2008 7.250 7.250 6.940 7.020 1,143,360 +0.31(+4.62%)
Jan 23, 2008 6.500 6.820 6.290 6.710 1,116,653 +0.05(+0.75%)
Jan 22, 2008 6.150 6.950 6.100 6.660 3,564,235 +0.29(+4.55%)
Jan 21, 2008 6.650 6.990 6.250 6.370 1,532,501 -1.16(-15.41%)
Jan 18, 2008 7.750 7.960 7.360 7.530 1,571,212 -0.20(-2.59%)
Jan 17, 2008 8.070 8.190 7.610 7.730 1,504,528 -0.32(-3.98%)
Jan 16, 2008 8.200 8.340 7.880 8.050 1,622,186 -0.31(-3.71%)
Jan 15, 2008 8.550 8.560 8.250 8.360 1,210,876 -0.26(-3.02%)
Jan 14, 2008 8.580 8.660 8.430 8.620 1,141,788 +0.21(+2.50%)
Jan 11, 2008 8.590 8.590 8.360 8.410 725,513 -0.14(-1.64%)
Jan 10, 2008 8.520 8.590 8.340 8.550 1,518,450 -0.12(-1.38%)
Jan 09, 2008 8.700 8.880 8.500 8.670 1,561,977 -0.18(-2.03%)
Jan 08, 2008 9.050 9.180 8.720 8.850 1,301,601 -0.03(-0.34%)
Jan 07, 2008 9.120 9.130 8.810 8.880 865,186 -0.28(-3.06%)
Jan 04, 2008 9.100 9.270 9.020 9.160 803,335 -0.19(-2.03%)
Jan 03, 2008 9.070 9.500 9.050 9.350 1,144,814 +0.35(+3.89%)
Jan 02, 2008 9.000 9.050 8.900 9.000 637,599 +0.11(+1.24%)
Jan 01, 2008 8.890 8.890 8.890 8.890 0 +0.00(+0.00%)
Dec 31, 2007 8.850 9.000 8.760 8.890 730,192 +0.08(+0.91%)
Dec 28, 2007 8.950 9.000 8.800 8.810 362,513 -0.07(-0.79%)
Dec 27, 2007 8.990 9.000 8.810 8.880 533,027 +0.16(+1.83%)
Dec 26, 2007 9.020 9.120 8.720 8.720 746,081 +0.00(+0.00%)
Dec 24, 2007 9.020 9.120 8.720 8.720 746,081 -0.17(-1.91%)
Dec 21, 2007 8.500 8.890 8.500 8.890 1,333,145 +0.47(+5.58%)
Dec 20, 2007 8.350 8.520 8.250 8.420 1,201,470 +0.10(+1.20%)
Dec 19, 2007 8.250 8.540 8.250 8.320 1,118,333 +0.04(+0.48%)
Dec 18, 2007 8.460 8.540 8.130 8.280 1,745,886 +0.00(+0.00%)
Dec 17, 2007 8.680 8.680 8.150 8.280 2,167,776 -0.57(-6.44%)
Dec 14, 2007 9.000 9.030 8.710 8.850 1,530,044 -0.25(-2.75%)
Dec 13, 2007 9.280 9.280 8.950 9.100 1,395,024 -0.18(-1.94%)
Dec 12, 2007 9.600 9.700 9.170 9.280 1,335,577 -0.09(-0.96%)
Dec 11, 2007 9.680 9.770 9.240 9.370 1,095,568 -0.26(-2.70%)
Dec 10, 2007 9.670 9.950 9.590 9.630 855,433 +0.02(+0.21%)
Dec 07, 2007 9.650 9.670 9.350 9.610 1,566,987 +0.02(+0.21%)
Dec 06, 2007 9.100 9.620 9.070 9.590 1,048,695 +0.50(+5.50%)
Dec 05, 2007 9.000 9.180 8.880 9.090 1,067,136 +0.29(+3.30%)
Dec 04, 2007 9.150 9.150 8.770 8.800 1,016,241 -0.31(-3.40%)
Dec 03, 2007 9.200 9.240 9.030 9.110 602,236 -0.08(-0.87%)
Nov 30, 2007 9.610 9.750 9.000 9.190 1,829,582 -0.25(-2.65%)
Nov 29, 2007 9.450 9.750 9.350 9.440 1,108,321 +0.09(+0.96%)
Nov 28, 2007 9.000 9.550 8.940 9.350 1,507,506 +0.45(+5.06%)
Nov 27, 2007 9.100 9.240 8.810 8.900 1,520,963 -0.35(-3.78%)
Nov 26, 2007 9.630 10.30 9.120 9.250 1,264,788 -0.35(-3.65%)
Nov 23, 2007 9.260 9.750 9.260 9.600 754,469 +0.45(+4.92%)
Nov 21, 2007 9.580 9.580 9.050 9.150 1,596,709 -0.36(-3.79%)
Nov 20, 2007 9.650 9.850 9.290 9.510 1,437,828 +0.01(+0.11%)
Nov 19, 2007 10.01 10.10 9.430 9.500 1,043,207 -0.50(-5.00%)
Nov 16, 2007 9.850 10.15 9.620 10.00 1,541,803 +0.17(+1.73%)
Nov 15, 2007 10.14 10.14 9.680 9.830 1,845,664 -0.31(-3.06%)
Nov 14, 2007 10.60 10.60 10.13 10.14 1,213,394 -0.17(-1.65%)
Nov 13, 2007 10.58 10.58 10.05 10.31 1,123,001 -0.06(-0.58%)
Nov 12, 2007 10.94 11.20 10.20 10.37 1,975,619 -0.85(-7.58%)
Nov 09, 2007 11.10 11.49 10.80 11.22 1,359,792 -0.41(-3.53%)
Nov 08, 2007 11.77 11.88 11.07 11.63 1,600,639 -0.28(-2.35%)
Nov 07, 2007 12.03 12.35 11.76 11.91 1,435,872 -0.32(-2.62%)
Nov 06, 2007 12.70 12.75 12.18 12.23 1,119,386 -0.17(-1.37%)
Nov 05, 2007 12.50 12.75 12.31 12.40 1,069,496 -0.33(-2.59%)
Nov 02, 2007 13.10 13.18 12.57 12.73 2,558,704 -0.40(-3.05%)
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.