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 (%)
Sep 30, 2011 1.130 1.130 1.060 1.120 661,586 +0.00(+0.00%)
Sep 29, 2011 1.180 1.220 1.100 1.120 485,304 -0.03(-2.61%)
Sep 28, 2011 1.250 1.250 1.140 1.150 461,300 -0.08(-6.50%)
Sep 27, 2011 1.220 1.270 1.210 1.230 985,994 +0.05(+4.24%)
Sep 26, 2011 1.180 1.210 1.090 1.180 916,187 -0.01(-0.84%)
Sep 23, 2011 1.250 1.260 1.190 1.190 643,785 -0.08(-6.30%)
Sep 22, 2011 1.300 1.320 1.270 1.270 1,019,944 -0.09(-6.62%)
Sep 21, 2011 1.400 1.410 1.360 1.360 354,363 -0.05(-3.55%)
Sep 20, 2011 1.410 1.440 1.390 1.410 297,200 -0.01(-0.70%)
Sep 19, 2011 1.400 1.430 1.400 1.420 202,335 -0.02(-1.39%)
Sep 16, 2011 1.450 1.460 1.400 1.440 996,515 -0.02(-1.37%)
Sep 15, 2011 1.440 1.470 1.440 1.460 404,945 +0.03(+2.10%)
Sep 14, 2011 1.450 1.470 1.420 1.430 527,045 +0.00(+0.00%)
Sep 13, 2011 1.440 1.480 1.420 1.430 804,274 +0.00(+0.00%)
Sep 12, 2011 1.430 1.480 1.410 1.430 798,118 -0.05(-3.38%)
Sep 09, 2011 1.520 1.540 1.460 1.480 570,310 -0.07(-4.52%)
Sep 08, 2011 1.540 1.610 1.510 1.550 515,795 -0.01(-0.64%)
Sep 07, 2011 1.470 1.570 1.470 1.560 537,225 +0.09(+6.12%)
Sep 06, 2011 1.480 1.510 1.420 1.470 735,592 -0.06(-3.92%)
Sep 02, 2011 1.520 1.540 1.480 1.530 414,506 -0.03(-1.92%)
Sep 01, 2011 1.580 1.610 1.560 1.560 517,473 -0.04(-2.50%)
Aug 31, 2011 1.660 1.660 1.600 1.600 454,017 -0.02(-1.23%)
Aug 30, 2011 1.640 1.660 1.610 1.620 1,034,694 -0.02(-1.22%)
Aug 29, 2011 1.530 1.650 1.510 1.640 1,428,053 +0.15(+10.07%)
Aug 26, 2011 1.420 1.500 1.370 1.490 851,467 +0.11(+7.97%)
Aug 25, 2011 1.430 1.440 1.380 1.380 192,278 -0.04(-2.82%)
Aug 24, 2011 1.420 1.430 1.390 1.420 489,791 +0.03(+2.16%)
Aug 23, 2011 1.410 1.420 1.360 1.390 963,672 +0.01(+0.72%)
Aug 22, 2011 1.490 1.500 1.380 1.380 845,680 -0.06(-4.17%)
Aug 19, 2011 1.460 1.530 1.430 1.440 502,193 -0.04(-2.70%)
Aug 18, 2011 1.540 1.540 1.460 1.480 839,178 -0.08(-5.13%)
Aug 17, 2011 1.570 1.610 1.550 1.560 439,912 +0.01(+0.65%)
Aug 16, 2011 1.660 1.660 1.550 1.550 943,343 -0.13(-7.74%)
Aug 15, 2011 1.690 1.710 1.660 1.680 710,666 +0.04(+2.44%)
Aug 12, 2011 1.630 1.680 1.620 1.640 910,678 +0.05(+3.14%)
Aug 11, 2011 1.550 1.650 1.540 1.590 739,808 +0.06(+3.92%)
Aug 10, 2011 1.500 1.670 1.470 1.530 759,887 +0.01(+0.66%)
Aug 09, 2011 1.470 1.570 1.430 1.520 1,619,561 +0.09(+6.29%)
Aug 08, 2011 1.500 1.500 1.410 1.430 1,460,271 -0.13(-8.33%)
Aug 05, 2011 1.680 1.710 1.500 1.560 1,862,205 -0.12(-7.14%)
Aug 04, 2011 1.880 1.880 1.660 1.680 1,220,374 -0.18(-9.68%)
Aug 03, 2011 1.930 1.960 1.820 1.860 1,011,367 -0.08(-4.12%)
Aug 02, 2011 2.010 2.020 1.940 1.940 411,373 -0.08(-3.96%)
Jul 29, 2011 1.890 2.020 1.890 2.020 1,087,835 +0.09(+4.66%)
Jul 28, 2011 1.910 2.030 1.870 1.930 909,623 +0.03(+1.58%)
Jul 27, 2011 1.980 2.010 1.900 1.900 884,926 -0.11(-5.47%)
Jul 26, 2011 1.990 2.040 1.910 2.010 1,252,747 +0.04(+2.03%)
Jul 25, 2011 2.030 2.080 1.970 1.970 2,365,296 -0.09(-4.37%)
Jul 22, 2011 1.890 2.060 2.020 2.060 2,449,269 +0.19(+10.16%)
Jul 21, 2011 1.780 1.880 1.780 1.870 675,860 +0.09(+5.06%)
Jul 20, 2011 1.820 1.820 1.740 1.780 470,419 -0.02(-1.11%)
Jul 19, 2011 1.790 1.820 1.780 1.800 294,795 +0.01(+0.56%)
Jul 18, 2011 1.810 1.840 1.760 1.790 433,843 -0.03(-1.65%)
Jul 15, 2011 1.810 1.840 1.780 1.820 535,384 +0.02(+1.11%)
Jul 14, 2011 1.800 1.890 1.790 1.800 525,863 +0.00(+0.00%)
Jul 13, 2011 1.800 1.870 1.800 1.800 348,642 -0.01(-0.55%)
Jul 12, 2011 1.750 1.810 1.740 1.810 256,490 +0.02(+1.12%)
Jul 11, 2011 1.870 1.870 1.780 1.790 401,223 -0.10(-5.29%)
Jul 08, 2011 1.900 1.920 1.860 1.890 655,624 -0.05(-2.58%)
Jul 07, 2011 1.950 1.950 1.910 1.940 734,024 +0.02(+1.04%)
Jul 06, 2011 1.890 1.930 1.840 1.920 748,396 +0.02(+1.05%)
Jul 05, 2011 1.950 1.950 1.820 1.900 770,280 +0.02(+1.06%)
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.