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 (%)
Aug 29, 2008 6.070 6.090 5.860 6.010 704,741 +0.01(+0.17%)
Aug 28, 2008 6.180 6.200 5.950 6.000 961,191 -0.18(-2.91%)
Aug 27, 2008 5.960 6.200 5.890 6.180 617,393 +0.29(+4.92%)
Aug 26, 2008 5.940 6.000 5.820 5.890 529,385 -0.05(-0.84%)
Aug 25, 2008 6.080 6.080 5.900 5.940 316,833 -0.08(-1.33%)
Aug 22, 2008 6.150 6.150 5.880 6.020 594,777 -0.18(-2.90%)
Aug 21, 2008 5.890 6.320 5.800 6.200 1,323,260 +0.45(+7.83%)
Aug 20, 2008 5.780 5.850 5.710 5.750 783,087 +0.05(+0.88%)
Aug 19, 2008 5.540 5.800 5.480 5.700 873,335 +0.12(+2.15%)
Aug 18, 2008 5.790 5.790 5.510 5.580 523,618 -0.09(-1.59%)
Aug 15, 2008 5.850 5.850 5.510 5.670 950,877 -0.18(-3.08%)
Aug 14, 2008 6.040 6.040 5.810 5.850 2,266,174 -0.31(-5.03%)
Aug 13, 2008 5.500 6.670 5.500 6.160 3,611,656 +0.86(+16.23%)
Aug 12, 2008 5.380 5.420 5.230 5.300 940,211 -0.01(-0.19%)
Aug 11, 2008 5.620 5.620 5.260 5.310 1,092,142 -0.20(-3.63%)
Aug 08, 2008 5.550 5.620 5.400 5.510 955,794 -0.22(-3.84%)
Aug 07, 2008 5.850 5.860 5.500 5.730 1,962,541 -0.09(-1.55%)
Aug 06, 2008 5.810 6.000 5.700 5.820 1,626,474 +0.01(+0.17%)
Aug 05, 2008 6.310 6.480 5.740 5.810 2,467,457 -0.75(-11.43%)
Aug 04, 2008 6.650 6.700 6.420 6.560 1,284,110 +0.00(+0.00%)
Aug 01, 2008 6.650 6.700 6.420 6.560 1,284,110 -0.44(-6.29%)
Jul 31, 2008 7.090 7.090 6.860 7.000 985,678 +0.01(+0.14%)
Jul 30, 2008 6.700 7.040 6.630 6.990 854,608 +0.24(+3.56%)
Jul 29, 2008 6.870 6.880 6.700 6.750 423,195 -0.10(-1.46%)
Jul 28, 2008 6.700 6.990 6.660 6.850 469,404 +0.19(+2.85%)
Jul 25, 2008 6.620 6.940 6.510 6.660 1,220,025 +0.10(+1.52%)
Jul 24, 2008 7.160 7.160 6.550 6.560 1,330,640 -0.51(-7.21%)
Jul 23, 2008 7.300 7.330 6.940 7.070 1,189,293 -0.27(-3.68%)
Jul 22, 2008 7.550 7.600 7.100 7.340 918,057 -0.25(-3.29%)
Jul 21, 2008 7.550 7.770 7.500 7.590 989,286 +0.10(+1.34%)
Jul 18, 2008 7.700 7.720 7.360 7.490 1,076,510 -0.14(-1.83%)
Jul 17, 2008 8.050 8.150 7.500 7.630 1,273,887 -0.36(-4.51%)
Jul 16, 2008 8.700 8.880 7.770 7.990 2,754,315 -0.71(-8.16%)
Jul 15, 2008 8.500 8.740 8.180 8.700 1,452,789 +0.14(+1.64%)
Jul 14, 2008 7.960 8.660 7.950 8.560 1,034,804 +0.61(+7.67%)
Jul 11, 2008 8.100 8.160 7.770 7.950 894,923 -0.05(-0.62%)
Jul 10, 2008 8.000 8.180 7.910 8.000 296,680 +0.07(+0.88%)
Jul 09, 2008 8.030 8.230 7.850 7.930 636,744 -0.01(-0.13%)
Jul 08, 2008 8.120 8.190 7.800 7.940 649,164 -0.35(-4.22%)
Jul 07, 2008 8.440 8.640 8.110 8.290 829,283 -0.03(-0.36%)
Jul 04, 2008 8.190 8.350 8.060 8.320 159,487 +0.16(+1.96%)
Jul 03, 2008 8.390 8.490 7.780 8.160 1,076,056 -0.47(-5.45%)
Jul 02, 2008 9.100 9.100 8.240 8.630 2,215,690 -0.28(-3.14%)
Jul 01, 2008 8.500 8.990 8.500 8.910 1,191,091 +0.00(+0.00%)
Jun 30, 2008 8.500 8.990 8.500 8.910 1,191,091 +0.39(+4.58%)
Jun 27, 2008 8.250 8.670 8.170 8.520 1,025,795 +0.22(+2.65%)
Jun 26, 2008 8.260 8.470 8.030 8.300 1,319,672 +0.04(+0.48%)
Jun 25, 2008 8.100 8.280 7.710 8.260 1,134,724 +0.15(+1.85%)
Jun 24, 2008 7.500 8.150 7.500 8.110 1,621,143 +0.67(+9.01%)
Jun 23, 2008 7.070 7.500 6.960 7.440 833,448 +0.47(+6.74%)
Jun 20, 2008 7.400 7.400 6.800 6.970 1,883,800 -0.44(-5.94%)
Jun 19, 2008 7.500 7.510 7.270 7.410 334,793 -0.03(-0.40%)
Jun 18, 2008 7.590 7.680 7.340 7.440 624,749 -0.17(-2.23%)
Jun 17, 2008 7.720 7.890 7.520 7.610 473,480 -0.16(-2.06%)
Jun 16, 2008 7.600 7.800 7.570 7.770 317,996 +0.19(+2.51%)
Jun 13, 2008 7.600 7.660 7.440 7.580 527,375 -0.02(-0.26%)
Jun 12, 2008 7.700 7.800 7.600 7.600 579,272 -0.04(-0.52%)
Jun 11, 2008 7.700 7.800 7.600 7.640 512,855 +0.02(+0.26%)
Jun 10, 2008 7.800 7.860 7.600 7.620 1,288,638 -0.29(-3.67%)
Jun 09, 2008 8.080 8.200 7.770 7.910 708,669 -0.38(-4.58%)
Jun 06, 2008 8.040 8.290 8.020 8.290 616,527 +0.40(+5.07%)
Jun 05, 2008 7.710 7.950 7.650 7.890 806,620 +0.19(+2.47%)
Jun 04, 2008 7.950 8.000 7.610 7.700 766,709 -0.33(-4.11%)
Jun 03, 2008 8.050 8.180 7.950 8.030 876,194 -0.06(-0.74%)
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.