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 (%)
May 31, 2010 1.440 1.470 1.440 1.450 198,212 +0.02(+1.40%)
May 28, 2010 1.450 1.440 1.410 1.430 262,350 +0.01(+0.70%)
May 27, 2010 1.360 1.430 1.360 1.420 438,070 +0.06(+4.41%)
May 26, 2010 1.410 1.420 1.350 1.360 284,734 +0.00(+0.00%)
May 25, 2010 1.300 1.360 1.280 1.360 854,766 +0.02(+1.49%)
May 21, 2010 1.300 1.360 1.300 1.340 724,070 +0.04(+3.08%)
May 20, 2010 1.320 1.330 1.300 1.300 1,714,914 -0.02(-1.52%)
May 19, 2010 1.350 1.350 1.310 1.320 952,803 -0.04(-2.94%)
May 18, 2010 1.430 1.430 1.340 1.360 681,093 -0.05(-3.55%)
May 17, 2010 1.430 1.450 1.400 1.410 512,494 -0.02(-1.40%)
May 14, 2010 1.480 1.480 1.420 1.430 472,805 -0.05(-3.38%)
May 13, 2010 1.470 1.480 1.460 1.480 316,871 +0.02(+1.37%)
May 12, 2010 1.460 1.480 1.450 1.460 551,105 -0.01(-0.68%)
May 11, 2010 1.460 1.480 1.460 1.470 311,201 -0.02(-1.34%)
May 10, 2010 1.550 1.510 1.480 1.490 394,257 -0.02(-1.32%)
May 07, 2010 1.460 1.540 1.460 1.510 2,638,501 +0.01(+0.67%)
May 06, 2010 1.490 1.530 1.460 1.500 1,302,257 +0.01(+0.67%)
May 05, 2010 1.500 1.490 1.460 1.490 919,807 -0.01(-0.67%)
May 04, 2010 1.600 1.600 1.500 1.500 1,126,111 -0.10(-6.25%)
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.