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 (%)
Mar 30, 2012 1.530 1.550 1.500 1.550 320,625 +0.04(+2.65%)
Mar 29, 2012 1.520 1.530 1.500 1.510 443,167 -0.03(-1.95%)
Mar 28, 2012 1.550 1.580 1.540 1.540 412,235 -0.06(-3.75%)
Mar 27, 2012 1.580 1.600 1.550 1.600 284,212 +0.02(+1.27%)
Mar 26, 2012 1.620 1.620 1.580 1.580 299,354 -0.03(-1.86%)
Mar 23, 2012 1.580 1.620 1.580 1.610 835,735 +0.03(+1.90%)
Mar 22, 2012 1.590 1.610 1.570 1.580 591,051 -0.04(-2.47%)
Mar 21, 2012 1.580 1.640 1.580 1.620 1,228,474 +0.05(+3.18%)
Mar 20, 2012 1.550 1.600 1.530 1.570 1,115,876 +0.00(+0.00%)
Mar 19, 2012 1.510 1.590 1.510 1.570 1,803,078 +0.05(+3.29%)
Mar 16, 2012 1.570 1.590 1.520 1.520 1,206,598 -0.04(-2.56%)
Mar 15, 2012 1.620 1.620 1.560 1.560 1,372,103 -0.04(-2.50%)
Mar 14, 2012 1.680 1.680 1.580 1.600 6,699,784 -0.06(-3.61%)
Mar 13, 2012 1.550 1.670 1.530 1.660 3,640,073 +0.16(+10.67%)
Mar 12, 2012 1.510 1.560 1.480 1.500 1,506,134 -0.02(-1.32%)
Mar 09, 2012 1.640 1.640 1.510 1.520 6,613,072 -0.23(-13.14%)
Mar 08, 2012 1.690 1.750 1.670 1.750 1,070,375 +0.10(+6.06%)
Mar 07, 2012 1.650 1.690 1.600 1.650 1,575,014 +0.02(+1.23%)
Mar 06, 2012 1.610 1.640 1.570 1.630 2,743,237 -0.08(-4.68%)
Mar 05, 2012 1.840 1.840 1.690 1.710 3,327,975 -0.13(-7.07%)
Mar 02, 2012 1.910 1.920 1.800 1.840 1,907,844 -0.06(-3.16%)
Mar 01, 2012 1.950 1.980 1.900 1.900 1,021,238 -0.04(-2.06%)
Feb 29, 2012 1.950 2.020 1.900 1.940 3,484,563 +0.01(+0.52%)
Feb 28, 2012 1.900 1.980 1.900 1.930 1,469,754 +0.04(+2.12%)
Feb 27, 2012 1.900 1.930 1.870 1.890 1,015,762 -0.03(-1.56%)
Feb 24, 2012 1.980 2.010 1.920 1.920 1,912,631 -0.04(-2.04%)
Feb 23, 2012 1.960 2.060 1.920 1.960 4,995,432 +0.02(+1.03%)
Feb 22, 2012 1.890 2.030 1.860 1.940 5,788,626 +0.07(+3.74%)
Feb 21, 2012 1.900 1.940 1.870 1.870 3,256,571 +0.01(+0.54%)
Feb 17, 2012 1.860 1.860 1.860 0 +0.07(+3.91%)
Feb 16, 2012 1.710 1.800 1.680 1.790 1,428,099 +0.07(+4.07%)
Feb 15, 2012 1.750 1.760 1.700 1.720 678,283 -0.03(-1.71%)
Feb 14, 2012 1.780 1.800 1.720 1.750 599,304 -0.03(-1.69%)
Feb 13, 2012 1.840 1.860 1.770 1.780 885,574 -0.03(-1.66%)
Feb 10, 2012 1.810 1.940 1.780 1.810 3,023,734 -0.03(-1.63%)
Feb 09, 2012 1.760 1.850 1.730 1.840 1,814,471 +0.11(+6.36%)
Feb 08, 2012 1.760 1.770 1.720 1.730 432,348 -0.03(-1.70%)
Feb 07, 2012 1.800 1.800 1.740 1.760 961,213 -0.05(-2.76%)
Feb 06, 2012 1.760 1.820 1.750 1.810 1,322,789 +0.04(+2.26%)
Feb 03, 2012 1.800 1.840 1.760 1.770 858,785 +0.00(+0.00%)
Feb 02, 2012 1.760 1.800 1.750 1.770 1,091,728 +0.02(+1.14%)
Feb 01, 2012 1.760 1.840 1.740 1.750 1,990,371 +0.03(+1.74%)
Jan 31, 2012 1.870 1.870 1.710 1.720 1,754,674 -0.10(-5.49%)
Jan 30, 2012 1.800 1.830 1.740 1.820 848,270 -0.01(-0.55%)
Jan 27, 2012 1.800 1.840 1.780 1.830 513,920 +0.02(+1.10%)
Jan 26, 2012 1.860 1.910 1.800 1.810 727,256 -0.05(-2.69%)
Jan 25, 2012 1.840 1.880 1.760 1.860 1,882,519 -0.03(-1.59%)
Jan 24, 2012 1.950 1.980 1.880 1.890 1,805,915 -0.12(-5.97%)
Jan 23, 2012 1.970 2.050 1.960 2.010 2,259,862 +0.05(+2.55%)
Jan 20, 2012 1.870 1.980 1.850 1.960 2,640,001 +0.06(+3.16%)
Jan 19, 2012 1.860 1.920 1.840 1.900 1,692,349 +0.05(+2.70%)
Jan 18, 2012 1.720 1.850 1.690 1.850 2,541,818 +0.13(+7.56%)
Jan 17, 2012 1.900 1.900 1.690 1.720 3,185,793 -0.19(-9.95%)
Jan 16, 2012 1.610 1.970 1.600 1.910 4,061,249 +0.30(+18.63%)
Jan 13, 2012 1.610 1.640 1.530 1.610 1,101,237 -0.02(-1.23%)
Jan 12, 2012 1.550 1.630 1.550 1.630 1,265,460 +0.11(+7.24%)
Jan 11, 2012 1.450 1.550 1.430 1.520 1,287,364 +0.07(+4.83%)
Jan 10, 2012 1.430 1.500 1.430 1.450 847,495 +0.05(+3.57%)
Jan 09, 2012 1.390 1.430 1.390 1.400 868,290 -0.02(-1.41%)
Jan 06, 2012 1.410 1.440 1.390 1.420 380,225 +0.02(+1.43%)
Jan 05, 2012 1.430 1.470 1.390 1.400 455,142 -0.05(-3.45%)
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.