Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (TSX: DML )

3.290 -0.010 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 0.4300 0.4700 0.4200 0.4700 86 +0.04(+9.30%)
Oct 29, 2020 0.4300 0.4350 0.4150 0.4300 799 +0.01(+1.18%)
Oct 28, 2020 0.4350 0.4350 0.4050 0.4250 4,260 -0.01(-2.30%)
Oct 27, 2020 0.4150 0.4400 0.4150 0.4350 1,698 +0.02(+4.82%)
Oct 26, 2020 0.4350 0.4350 0.4150 0.4150 6,636 -0.02(-3.49%)
Oct 23, 2020 0.4550 0.4550 0.4300 0.4300 72 -0.02(-4.44%)
Oct 22, 2020 0.4700 0.4700 0.4500 0.4500 4,644 -0.01(-2.17%)
Oct 21, 2020 0.4600 0.4650 0.4550 0.4600 980,996 -0.01(-1.08%)
Oct 20, 2020 0.4650 0.4700 0.4600 0.4650 3,063 +0.01(+1.09%)
Oct 19, 2020 0.4650 0.4650 0.4550 0.4600 2,203 +0.00(+0.00%)
Oct 16, 2020 0.4500 0.4600 0.4375 0.4600 41 +0.02(+3.37%)
Oct 15, 2020 0.4550 0.4600 0.4450 0.4450 6,104 -0.01(-1.11%)
Oct 14, 2020 0.4450 0.4550 0.4450 0.4500 4,745 +0.00(+0.00%)
Oct 13, 2020 0.4700 0.4700 0.4500 0.4500 9,381 -0.02(-5.26%)
Oct 09, 2020 0.4750 0.4750 0.4750 0 -0.01(-2.06%)
Oct 08, 2020 0.5200 0.5200 0.4800 0.4850 32,403 -0.12(-20.49%)
Oct 07, 2020 0.5500 0.6900 0.5500 0.6100 1,578,168 +0.06(+10.91%)
Oct 06, 2020 0.5600 0.5700 0.5400 0.5500 319,753 +0.00(+0.00%)
Oct 05, 2020 0.5600 0.5700 0.5500 0.5500 278,416 -0.01(-1.79%)
Oct 02, 2020 0.5400 0.5600 0.5200 0.5600 208,411 +0.03(+5.66%)
Oct 01, 2020 0.5700 0.5700 0.5300 0.5300 157,635 -0.03(-5.36%)
Sep 30, 2020 0.5500 0.5600 0.5200 0.5600 443,181 +0.01(+1.82%)
Sep 29, 2020 0.5600 0.5600 0.5400 0.5500 186,673 -0.02(-3.51%)
Sep 28, 2020 0.5600 0.5700 0.5400 0.5700 488,116 +0.01(+1.79%)
Sep 25, 2020 0.5400 0.5600 0.5300 0.5600 455,156 +0.03(+5.66%)
Sep 24, 2020 0.5500 0.5500 0.5300 0.5300 557,697 -0.01(-1.85%)
Sep 23, 2020 0.5400 0.5500 0.5100 0.5400 629,830 +0.00(+0.00%)
Sep 22, 2020 0.5500 0.5600 0.5400 0.5400 511,915 -0.02(-3.57%)
Sep 21, 2020 0.5700 0.5800 0.5300 0.5600 649,184 +0.00(+0.00%)
Sep 18, 2020 0.5900 0.5900 0.5600 0.5600 661,567 -0.04(-6.67%)
Sep 17, 2020 0.5900 0.6100 0.5800 0.6000 177,421 +0.01(+1.69%)
Sep 16, 2020 0.6100 0.6100 0.5900 0.5900 685,077 -0.02(-3.28%)
Sep 15, 2020 0.6400 0.6500 0.6000 0.6100 333,613 -0.03(-4.69%)
Sep 14, 2020 0.6100 0.6400 0.6100 0.6400 147,357 +0.06(+10.34%)
Sep 11, 2020 0.6200 0.6200 0.5800 0.5800 489,304 -0.04(-6.45%)
Sep 10, 2020 0.6200 0.6400 0.6100 0.6200 167,096 +0.00(+0.00%)
Sep 09, 2020 0.6200 0.6300 0.6000 0.6200 258,041 +0.01(+1.64%)
Sep 08, 2020 0.6200 0.6200 0.6000 0.6100 565,677 -0.01(-1.61%)
Sep 04, 2020 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Sep 03, 2020 0.7200 0.7500 0.6500 0.6500 939,730 -0.09(-12.16%)
Sep 02, 2020 0.7500 0.7500 0.7400 0.7400 258,862 +0.00(+0.00%)
Sep 01, 2020 0.6700 0.7400 0.6700 0.7400 1,467,450 +0.04(+5.71%)
Aug 31, 2020 0.6900 0.7000 0.6900 0.7000 459,702 +0.02(+2.94%)
Aug 28, 2020 0.6900 0.7000 0.6800 0.6800 712,577 -0.01(-1.45%)
Aug 27, 2020 0.6900 0.7000 0.6700 0.6900 415,082 +0.00(+0.00%)
Aug 26, 2020 0.6500 0.6900 0.6500 0.6900 795,616 +0.04(+6.15%)
Aug 25, 2020 0.6300 0.6500 0.6200 0.6500 442,241 +0.02(+3.17%)
Aug 24, 2020 0.6500 0.6500 0.6200 0.6300 167,632 -0.01(-1.56%)
Aug 21, 2020 0.6500 0.6500 0.6200 0.6400 107,738 -0.01(-1.54%)
Aug 20, 2020 0.6400 0.6500 0.6400 0.6500 263,838 +0.01(+1.56%)
Aug 19, 2020 0.6200 0.6400 0.6100 0.6400 118,538 +0.02(+3.23%)
Aug 18, 2020 0.6200 0.6300 0.6200 0.6200 82,145 -0.01(-1.59%)
Aug 17, 2020 0.6400 0.6400 0.6200 0.6300 126,943 -0.01(-1.56%)
Aug 14, 2020 0.6100 0.6400 0.6100 0.6400 128,933 +0.01(+1.59%)
Aug 13, 2020 0.6100 0.6400 0.6000 0.6300 184,696 +0.01(+1.61%)
Aug 12, 2020 0.6300 0.6400 0.6100 0.6200 265,600 -0.01(-1.59%)
Aug 11, 2020 0.6600 0.6600 0.6100 0.6300 383,518 -0.01(-1.56%)
Aug 10, 2020 0.6700 0.6800 0.6400 0.6400 306,397 -0.02(-3.03%)
Aug 07, 2020 0.6300 0.6600 0.6300 0.6600 221,577 +0.01(+1.54%)
Aug 06, 2020 0.6500 0.6500 0.6300 0.6500 132,783 +0.02(+3.17%)
Aug 05, 2020 0.6600 0.6700 0.6300 0.6300 271,500 -0.01(-1.56%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.