Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Denison Mines Corp. (TSX: DML )

2.840 -0.010 (-0.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	1.580	1.590	1.510	1.550	1,103,998	-0.03(-1.90%)
May 30, 2012	1.650	1.650	1.580	1.580	447,150	-0.12(-7.06%)
May 29, 2012	1.720	1.750	1.670	1.700	600,632	+0.02(+1.19%)
May 28, 2012	1.640	1.700	1.640	1.680	499,054	+0.05(+3.07%)
May 25, 2012	1.670	1.670	1.600	1.630	531,073	-0.01(-0.61%)
May 24, 2012	1.520	1.640	1.520	1.640	737,795	+0.09(+5.81%)
May 23, 2012	1.400	1.550	1.390	1.550	544,443	+0.13(+9.15%)
May 22, 2012	1.480	1.530	1.400	1.420	1,323,598	-0.02(-1.39%)
May 18, 2012		1.440	1.440	1.440	0	+0.07(+5.11%)
May 17, 2012	1.380	1.400	1.350	1.370	437,276	+0.01(+0.74%)
May 16, 2012	1.420	1.430	1.360	1.360	1,182,807	-0.05(-3.55%)
May 15, 2012	1.520	1.520	1.410	1.410	1,147,509	-0.11(-7.24%)
May 14, 2012	1.510	1.550	1.480	1.520	2,843,231	-0.06(-3.80%)
May 11, 2012	1.650	1.670	1.570	1.580	473,878	-0.09(-5.39%)
May 10, 2012	1.610	1.670	1.600	1.670	443,251	+0.10(+6.37%)
May 09, 2012	1.570	1.600	1.560	1.570	361,449	-0.04(-2.48%)
May 08, 2012	1.660	1.670	1.570	1.610	1,183,537	-0.11(-6.40%)
May 07, 2012	1.750	1.750	1.690	1.720	531,803	-0.07(-3.91%)
May 04, 2012	1.810	1.860	1.760	1.790	402,222	-0.07(-3.76%)
May 03, 2012	1.920	1.940	1.830	1.860	522,150	-0.09(-4.62%)
May 02, 2012	1.860	1.950	1.840	1.950	923,161	+0.07(+3.72%)

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Denison Mines Corp. (TSX: DML )

Historical Prices