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, 2015 0.5000 0.5300 0.5000 0.5000 320,319 +0.02(+3.09%)
Sep 29, 2015 0.4800 0.5000 0.4800 0.4850 654,935 +0.01(+1.04%)
Sep 28, 2015 0.5300 0.5300 0.4800 0.4800 862,044 -0.04(-7.69%)
Sep 25, 2015 0.5300 0.5500 0.5200 0.5200 221,200 -0.01(-1.89%)
Sep 24, 2015 0.5500 0.5500 0.5300 0.5300 238,626 -0.01(-1.85%)
Sep 23, 2015 0.5400 0.5600 0.5400 0.5400 83,526 -0.01(-1.82%)
Sep 22, 2015 0.5500 0.5600 0.5200 0.5500 577,378 +0.00(+0.00%)
Sep 21, 2015 0.5600 0.5800 0.5500 0.5500 225,028 -0.01(-1.79%)
Sep 18, 2015 0.5900 0.5900 0.5600 0.5600 1,450,722 -0.02(-3.45%)
Sep 17, 2015 0.5800 0.6000 0.5800 0.5800 159,141 +0.00(+0.00%)
Sep 16, 2015 0.5700 0.6000 0.5700 0.5800 300,828 +0.01(+1.75%)
Sep 15, 2015 0.5800 0.5900 0.5700 0.5700 409,215 +0.00(+0.00%)
Sep 14, 2015 0.5900 0.5900 0.5700 0.5700 593,856 -0.04(-6.56%)
Sep 11, 2015 0.6100 0.6100 0.5900 0.6100 229,792 -0.01(-1.61%)
Sep 10, 2015 0.6100 0.6200 0.6100 0.6200 135,496 +0.00(+0.00%)
Sep 09, 2015 0.6300 0.6400 0.6100 0.6200 555,234 -0.01(-1.59%)
Sep 08, 2015 0.6300 0.6500 0.6250 0.6300 604,034 +0.00(+0.00%)
Sep 04, 2015 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Sep 03, 2015 0.6400 0.6500 0.6100 0.6400 663,466 +0.01(+1.59%)
Sep 02, 2015 0.6500 0.6500 0.6100 0.6300 503,898 -0.03(-4.55%)
Sep 01, 2015 0.6500 0.6600 0.6300 0.6600 207,028 +0.02(+3.13%)
Aug 31, 2015 0.6400 0.6600 0.6200 0.6400 807,400 +0.00(+0.00%)
Aug 28, 2015 0.6100 0.6500 0.6000 0.6400 765,295 +0.04(+6.67%)
Aug 27, 2015 0.5800 0.6000 0.5500 0.6000 1,227,131 +0.04(+7.14%)
Aug 26, 2015 0.5700 0.5800 0.5500 0.5600 597,568 -0.01(-1.75%)
Aug 25, 2015 0.6300 0.6300 0.5700 0.5700 628,914 -0.03(-5.00%)
Aug 24, 2015 0.6000 0.6100 0.5800 0.6000 1,058,665 -0.04(-6.25%)
Aug 21, 2015 0.6300 0.6500 0.6200 0.6400 380,860 +0.01(+1.59%)
Aug 20, 2015 0.6500 0.6600 0.6200 0.6300 200,319 -0.02(-3.08%)
Aug 19, 2015 0.6600 0.6600 0.6400 0.6500 188,839 -0.01(-1.52%)
Aug 18, 2015 0.6900 0.6900 0.6500 0.6600 408,637 -0.02(-2.94%)
Aug 17, 2015 0.6800 0.6900 0.6700 0.6800 735,519 +0.01(+1.49%)
Aug 14, 2015 0.6600 0.6700 0.6400 0.6700 766,364 +0.02(+3.08%)
Aug 13, 2015 0.6800 0.6800 0.6400 0.6500 491,229 -0.01(-1.52%)
Aug 12, 2015 0.6800 0.6900 0.6600 0.6600 405,292 -0.01(-1.49%)
Aug 11, 2015 0.7000 0.7000 0.6700 0.6700 628,507 -0.02(-2.90%)
Aug 10, 2015 0.6400 0.7200 0.6400 0.6900 1,196,400 +0.05(+7.81%)
Aug 07, 2015 0.6500 0.6500 0.6200 0.6400 461,234 -0.02(-3.03%)
Aug 06, 2015 0.6600 0.6600 0.6300 0.6600 589,905 +0.00(+0.00%)
Aug 05, 2015 0.6600 0.6700 0.6500 0.6600 182,103 +0.01(+1.54%)
Aug 04, 2015 0.6900 0.7000 0.6500 0.6500 464,963 -0.03(-4.41%)
Jul 31, 2015 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Jul 30, 2015 0.6500 0.6700 0.6500 0.6500 1,166,184 +0.02(+3.17%)
Jul 29, 2015 0.6100 0.6500 0.5900 0.6300 1,274,480 +0.04(+6.78%)
Jul 28, 2015 0.5900 0.6100 0.5500 0.5900 1,871,273 +0.01(+1.72%)
Jul 27, 2015 0.6300 0.6300 0.5600 0.5800 1,186,480 -0.05(-7.94%)
Jul 24, 2015 0.6600 0.6600 0.6300 0.6300 486,559 -0.02(-3.08%)
Jul 23, 2015 0.6900 0.6900 0.6400 0.6500 764,647 -0.03(-4.41%)
Jul 22, 2015 0.6700 0.6900 0.6500 0.6800 1,013,714 +0.01(+1.49%)
Jul 21, 2015 0.6600 0.7050 0.6500 0.6700 1,839,759 +0.00(+0.00%)
Jul 20, 2015 0.7400 0.7400 0.6700 0.6700 1,580,560 -0.06(-8.22%)
Jul 17, 2015 0.7700 0.7700 0.7300 0.7300 779,277 -0.04(-5.19%)
Jul 16, 2015 0.7600 0.7800 0.7600 0.7700 593,325 +0.02(+2.67%)
Jul 15, 2015 0.7700 0.7800 0.7400 0.7500 1,396,012 -0.04(-5.06%)
Jul 14, 2015 0.8000 0.8200 0.7800 0.7900 961,666 -0.01(-1.25%)
Jul 13, 2015 0.8200 0.8200 0.7900 0.8000 782,526 +0.00(+0.00%)
Jul 10, 2015 0.8300 0.8300 0.8000 0.8000 808,031 -0.02(-2.44%)
Jul 09, 2015 0.8400 0.8500 0.8100 0.8200 1,024,680 +0.00(+0.00%)
Jul 08, 2015 0.8700 0.8700 0.8200 0.8200 1,534,298 -0.04(-4.65%)
Jul 07, 2015 0.8700 0.8800 0.8300 0.8600 3,594,743 -0.02(-2.27%)
Jul 06, 2015 0.9100 0.9100 0.8800 0.8800 429,395 -0.04(-4.35%)
Jul 03, 2015 0.9000 0.9200 0.9000 0.9200 75,034 +0.02(+2.22%)
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.