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 )

2.930 +0.040 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2015 1.090 1.090 1.050 1.070 1,153,487 -0.02(-1.83%)
Apr 29, 2015 1.150 1.150 1.080 1.090 1,467,449 -0.06(-5.22%)
Apr 28, 2015 1.150 1.170 1.140 1.150 506,947 +0.01(+0.88%)
Apr 27, 2015 1.170 1.190 1.140 1.140 753,962 -0.01(-0.87%)
Apr 24, 2015 1.180 1.200 1.150 1.150 1,124,534 -0.02(-1.71%)
Apr 23, 2015 1.150 1.200 1.130 1.170 1,956,110 +0.03(+2.63%)
Apr 22, 2015 1.040 1.150 1.040 1.140 2,528,568 +0.10(+9.62%)
Apr 21, 2015 1.020 1.040 1.020 1.040 758,146 +0.01(+0.97%)
Apr 20, 2015 1.020 1.040 1.020 1.030 488,093 +0.02(+1.98%)
Apr 17, 2015 1.010 1.030 1.000 1.010 913,830 -0.01(-0.98%)
Apr 16, 2015 1.060 1.070 1.020 1.020 1,313,613 -0.05(-4.67%)
Apr 15, 2015 1.010 1.100 1.010 1.070 1,781,322 +0.05(+4.90%)
Apr 14, 2015 1.000 1.020 1.000 1.020 510,672 +0.00(+0.00%)
Apr 13, 2015 1.000 1.030 1.000 1.020 204,487 +0.02(+2.00%)
Apr 10, 2015 1.010 1.030 1.000 1.000 215,906 +0.00(+0.00%)
Apr 09, 2015 1.000 1.010 0.9900 1.000 228,894 +0.00(+0.00%)
Apr 08, 2015 1.030 1.030 0.9800 1.000 702,097 -0.03(-2.91%)
Apr 07, 2015 1.010 1.030 1.010 1.030 240,866 +0.02(+1.98%)
Apr 06, 2015 1.000 1.020 1.000 1.010 302,670 +0.01(+1.00%)
Apr 02, 2015 1.000 1.000 1.000 0 -0.01(-0.99%)
Apr 01, 2015 1.010 1.010 0.9900 1.010 378,300 +0.00(+0.00%)
Mar 31, 2015 1.010 1.020 0.9800 1.010 954,403 -0.01(-0.98%)
Mar 30, 2015 1.020 1.030 1.010 1.020 149,078 +0.00(+0.00%)
Mar 27, 2015 1.030 1.030 1.010 1.020 199,804 -0.02(-1.92%)
Mar 26, 2015 1.030 1.040 1.020 1.040 246,844 +0.01(+0.97%)
Mar 25, 2015 1.030 1.070 1.020 1.030 883,278 +0.01(+0.98%)
Mar 24, 2015 1.000 1.030 1.000 1.020 292,852 +0.01(+0.99%)
Mar 23, 2015 1.020 1.020 1.000 1.010 741,685 +0.00(+0.00%)
Mar 20, 2015 1.010 1.030 1.010 1.010 437,182 +0.01(+1.00%)
Mar 19, 2015 1.050 1.050 0.9800 1.000 1,917,029 -0.04(-3.85%)
Mar 18, 2015 1.030 1.060 1.020 1.040 509,915 +0.01(+0.97%)
Mar 17, 2015 1.030 1.040 1.030 1.030 472,424 -0.02(-1.90%)
Mar 16, 2015 1.060 1.060 1.030 1.050 343,196 +0.00(+0.00%)
Mar 13, 2015 1.070 1.070 1.035 1.050 596,669 -0.01(-0.94%)
Mar 12, 2015 1.050 1.060 1.050 1.060 488,149 +0.00(+0.00%)
Mar 11, 2015 1.050 1.060 1.040 1.060 452,231 +0.01(+0.95%)
Mar 10, 2015 1.080 1.080 1.030 1.050 697,431 -0.03(-2.78%)
Mar 09, 2015 1.110 1.110 1.070 1.080 366,760 -0.02(-1.82%)
Mar 06, 2015 1.100 1.120 1.090 1.100 593,631 -0.02(-1.79%)
Mar 05, 2015 1.090 1.120 1.080 1.120 580,999 +0.04(+3.70%)
Mar 04, 2015 1.100 1.080 1.080 600,326 -0.02(-1.82%)
Mar 03, 2015 1.110 1.120 1.110 1.100 357,293 -0.02(-1.79%)
Mar 02, 2015 1.120 1.125 1.100 1.120 387,557 +0.00(+0.00%)
Feb 27, 2015 1.130 1.130 1.100 1.120 655,453 +0.01(+0.90%)
Feb 26, 2015 1.100 1.110 756,403 -0.01(-0.89%)
Feb 25, 2015 1.130 1.140 1.100 1.120 1,701,183 -0.01(-0.88%)
Feb 24, 2015 1.130 1.140 1.110 1.130 417,614 +0.00(+0.00%)
Feb 23, 2015 1.130 1.130 1.110 1.130 322,579 -0.01(-0.88%)
Feb 20, 2015 1.180 1.180 1.120 1.140 470,597 -0.01(-0.87%)
Feb 19, 2015 1.170 1.180 1.150 1.150 964,166 -0.03(-2.54%)
Feb 18, 2015 1.200 1.205 1.165 1.180 368,147 +0.00(+0.00%)
Feb 17, 2015 1.160 1.220 1.160 1.180 1,496,809 +0.04(+3.51%)
Feb 13, 2015 1.140 1.140 1.140 0 +0.00(+0.00%)
Feb 12, 2015 1.150 1.165 1.140 1.140 113,788 -0.01(-0.87%)
Feb 11, 2015 1.150 1.170 1.130 1.150 1,140,893 +0.02(+1.77%)
Feb 10, 2015 1.130 1.140 1.120 1.130 136,905 -0.01(-0.88%)
Feb 09, 2015 1.150 1.160 1.120 1.140 615,753 -0.01(-0.87%)
Feb 06, 2015 1.140 1.150 1.140 1.150 573,214 +0.01(+0.88%)
Feb 05, 2015 1.100 1.140 1.100 1.140 721,897 +0.03(+2.70%)
Feb 04, 2015 1.120 1.150 1.100 1.110 711,232 +0.01(+0.91%)
Feb 03, 2015 1.100 1.100 1.090 1.100 438,743 +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.