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 )

2.880 -0.140 (-4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 29, 2013 1.220 1.225 1.190 1.190 304,584 -0.02(-1.65%)
Nov 28, 2013 1.210 1.230 1.180 1.210 697,852 -0.01(-0.82%)
Nov 27, 2013 1.230 1.240 1.220 1.220 301,888 -0.02(-1.61%)
Nov 26, 2013 1.230 1.240 1.220 1.240 3,484,652 +0.01(+0.81%)
Nov 25, 2013 1.220 1.250 1.220 1.230 1,300,195 +0.02(+1.65%)
Nov 22, 2013 1.180 1.240 1.180 1.210 1,019,853 +0.01(+0.83%)
Nov 21, 2013 1.140 1.200 1.140 1.200 962,395 +0.06(+5.26%)
Nov 20, 2013 1.130 1.160 1.130 1.140 843,871 +0.01(+0.88%)
Nov 19, 2013 1.130 1.140 1.130 1.130 307,846 +0.00(+0.00%)
Nov 18, 2013 1.130 1.140 1.125 1.130 939,576 +0.00(+0.00%)
Nov 15, 2013 1.150 1.155 1.130 1.130 258,508 -0.01(-0.88%)
Nov 14, 2013 1.140 1.170 1.140 1.140 767,389 +0.00(+0.00%)
Nov 12, 2013 1.130 1.140 1.120 1.140 3,572,142 +0.00(+0.00%)
Nov 11, 2013 1.130 1.140 1.130 1.140 76,966 +0.00(+0.00%)
Nov 08, 2013 1.140 1.150 1.130 1.140 383,852 +0.00(+0.00%)
Nov 07, 2013 1.140 1.150 1.130 1.140 502,786 +0.00(+0.00%)
Nov 06, 2013 1.120 1.140 1.120 1.140 916,409 +0.02(+1.79%)
Nov 05, 2013 1.120 1.130 1.110 1.120 700,570 +0.00(+0.00%)
Nov 04, 2013 1.120 1.130 1.120 1.120 268,976 +0.02(+1.82%)
Nov 01, 2013 1.150 1.150 1.100 1.100 698,877 -0.05(-4.35%)
Oct 31, 2013 1.130 1.150 1.130 1.150 4,033,682 +0.02(+1.77%)
Oct 30, 2013 1.140 1.150 1.130 1.130 1,167,708 -0.01(-0.88%)
Oct 29, 2013 1.140 1.160 1.120 1.140 794,261 +0.01(+0.88%)
Oct 28, 2013 1.140 1.140 1.110 1.130 338,906 +0.00(+0.00%)
Oct 25, 2013 1.100 1.130 1.090 1.130 2,615,182 +0.03(+2.73%)
Oct 24, 2013 1.080 1.110 1.070 1.100 641,466 +0.01(+0.92%)
Oct 23, 2013 1.050 1.090 1.050 1.090 2,051,314 +0.04(+3.81%)
Oct 22, 2013 1.080 1.080 1.040 1.050 392,439 -0.02(-1.87%)
Oct 21, 2013 1.030 1.080 1.030 1.070 1,083,477 +0.05(+4.90%)
Oct 18, 2013 1.030 1.040 1.020 1.020 322,361 -0.01(-0.97%)
Oct 17, 2013 1.050 1.050 1.030 1.030 546,000 -0.02(-1.90%)
Oct 16, 2013 1.040 1.050 1.030 1.050 898,318 +0.01(+0.96%)
Oct 15, 2013 1.050 1.075 1.035 1.040 534,666 +0.00(+0.00%)
Oct 11, 2013 1.040 1.040 1.040 0 -0.01(-0.95%)
Oct 10, 2013 1.060 1.080 1.040 1.050 1,427,524 +0.01(+0.96%)
Oct 09, 2013 1.050 1.060 1.010 1.040 680,519 +0.00(+0.00%)
Oct 08, 2013 1.060 1.080 1.040 1.040 596,306 -0.04(-3.70%)
Oct 07, 2013 1.110 1.120 1.070 1.080 890,228 -0.02(-1.82%)
Oct 04, 2013 1.140 1.140 1.100 1.100 741,856 -0.04(-3.51%)
Oct 03, 2013 1.180 1.180 1.140 1.140 567,396 -0.04(-3.39%)
Oct 02, 2013 1.150 1.190 1.140 1.180 942,604 +0.04(+3.51%)
Oct 01, 2013 1.140 1.140 1.120 1.140 399,692 +0.01(+0.88%)
Sep 27, 2013 1.120 1.130 1.110 1.130 529,329 +0.02(+1.80%)
Sep 26, 2013 1.130 1.140 1.110 1.110 442,886 -0.02(-1.77%)
Sep 25, 2013 1.110 1.130 1.100 1.130 512,684 +0.02(+1.80%)
Sep 24, 2013 1.130 1.130 1.100 1.110 856,743 -0.03(-2.63%)
Sep 23, 2013 1.130 1.140 1.130 1.140 875,452 +0.01(+0.88%)
Sep 20, 2013 1.130 1.140 1.120 1.130 916,121 +0.00(+0.00%)
Sep 19, 2013 1.140 1.160 1.130 1.130 1,062,348 +0.01(+0.89%)
Sep 18, 2013 1.130 1.140 1.115 1.120 2,227,770 +0.00(+0.00%)
Sep 17, 2013 1.180 1.180 1.100 1.120 2,990,013 -0.07(-5.88%)
Sep 16, 2013 1.200 1.220 1.190 1.190 1,655,070 -0.03(-2.46%)
Sep 13, 2013 1.210 1.220 1.200 1.220 278,184 +0.02(+1.67%)
Sep 12, 2013 1.210 1.220 1.200 1.200 152,530 -0.03(-2.44%)
Sep 11, 2013 1.220 1.240 1.200 1.230 918,365 +0.01(+0.82%)
Sep 10, 2013 1.190 1.220 1.190 1.220 600,193 +0.03(+2.52%)
Sep 09, 2013 1.200 1.210 1.190 1.190 3,109,619 -0.03(-2.46%)
Sep 06, 2013 1.230 1.240 1.210 1.220 362,832 -0.02(-1.61%)
Sep 05, 2013 1.220 1.240 1.205 1.240 2,847,020 +0.05(+4.20%)
Sep 04, 2013 1.190 1.200 1.150 1.190 3,639,839 -0.02(-1.65%)
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.