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 (%)
Jun 30, 2014 1.350 1.350 1.350 0 +0.05(+3.85%)
Jun 27, 2014 1.290 1.310 1.290 1.300 396,458 +0.01(+0.78%)
Jun 26, 2014 1.320 1.320 1.280 1.290 278,398 -0.01(-0.77%)
Jun 25, 2014 1.310 1.310 1.290 1.300 388,170 +0.01(+0.78%)
Jun 24, 2014 1.330 1.330 1.290 1.290 447,632 -0.02(-1.53%)
Jun 23, 2014 1.360 1.360 1.310 1.310 701,300 -0.05(-3.68%)
Jun 20, 2014 1.360 1.360 1.320 1.360 528,777 +0.01(+0.74%)
Jun 19, 2014 1.370 1.370 1.320 1.350 912,691 -0.02(-1.46%)
Jun 18, 2014 1.380 1.400 1.360 1.370 262,817 -0.01(-0.72%)
Jun 17, 2014 1.360 1.400 1.320 1.380 1,332,976 +0.05(+3.76%)
Jun 16, 2014 1.330 1.360 1.300 1.330 742,958 +0.01(+0.76%)
Jun 13, 2014 1.280 1.320 1.280 1.320 608,992 +0.04(+3.13%)
Jun 12, 2014 1.280 1.280 1.270 1.280 300,707 +0.00(+0.00%)
Jun 11, 2014 1.300 1.300 1.270 1.280 183,489 -0.02(-1.54%)
Jun 10, 2014 1.300 1.310 1.290 1.300 235,317 +0.02(+1.56%)
Jun 06, 2014 1.280 1.290 1.270 1.280 499,943 +0.02(+1.59%)
Jun 05, 2014 1.300 1.300 1.260 1.260 427,855 -0.04(-3.08%)
Jun 04, 2014 1.280 1.320 1.270 1.300 1,100,387 +0.00(+0.00%)
Jun 03, 2014 1.310 1.330 1.285 1.300 290,316 -0.02(-1.52%)
Jun 02, 2014 1.320 1.345 1.290 1.320 485,655 +0.01(+0.76%)
May 30, 2014 1.350 1.350 1.300 1.310 921,952 -0.03(-2.24%)
May 29, 2014 1.340 1.360 1.320 1.340 1,000,925 +0.00(+0.00%)
May 28, 2014 1.360 1.380 1.340 1.340 1,535,732 -0.02(-1.47%)
May 27, 2014 1.350 1.380 1.330 1.360 1,013,020 +0.03(+2.26%)
May 26, 2014 1.320 1.350 1.310 1.330 356,353 +0.04(+3.10%)
May 23, 2014 1.280 1.320 1.270 1.290 328,346 +0.03(+2.38%)
May 22, 2014 1.260 1.290 1.260 1.260 440,056 -0.02(-1.56%)
May 21, 2014 1.250 1.280 1.250 1.280 256,945 +0.03(+2.40%)
May 20, 2014 1.290 1.300 1.250 1.250 478,200 -0.03(-2.34%)
May 16, 2014 1.280 1.280 1.280 0 +0.00(+0.00%)
May 15, 2014 1.290 1.320 1.270 1.280 377,853 -0.01(-0.78%)
May 14, 2014 1.330 1.350 1.280 1.290 938,610 -0.04(-3.01%)
May 13, 2014 1.370 1.370 1.310 1.330 629,151 -0.01(-0.75%)
May 12, 2014 1.300 1.340 1.270 1.340 773,260 +0.06(+4.69%)
May 09, 2014 1.280 1.300 1.250 1.280 930,093 +0.00(+0.00%)
May 08, 2014 1.300 1.330 1.280 1.280 780,313 -0.03(-2.29%)
May 07, 2014 1.380 1.385 1.310 1.310 860,281 -0.04(-2.96%)
May 06, 2014 1.420 1.420 1.350 1.350 937,762 -0.07(-4.93%)
May 05, 2014 1.450 1.450 1.410 1.420 588,128 -0.04(-2.74%)
May 02, 2014 1.450 1.470 1.430 1.460 500,075 +0.01(+0.69%)
May 01, 2014 1.490 1.510 1.440 1.450 659,308 -0.05(-3.33%)
Apr 30, 2014 1.420 1.500 1.410 1.500 796,253 +0.07(+4.90%)
Apr 29, 2014 1.450 1.480 1.410 1.430 1,154,351 -0.05(-3.38%)
Apr 28, 2014 1.560 1.560 1.450 1.480 1,169,707 -0.08(-5.13%)
Apr 25, 2014 1.600 1.620 1.550 1.560 681,948 -0.04(-2.50%)
Apr 24, 2014 1.640 1.640 1.600 1.600 1,326,152 -0.04(-2.44%)
Apr 23, 2014 1.620 1.640 1.600 1.640 0 +0.00(+0.00%)
Apr 22, 2014 1.650 1.670 1.630 1.640 418,260 -0.02(-1.20%)
Apr 21, 2014 1.680 1.700 1.630 1.660 348,786 -0.01(-0.60%)
Apr 17, 2014 1.670 1.670 1.670 0 +0.04(+2.45%)
Apr 16, 2014 1.620 1.640 1.610 1.630 332,536 +0.00(+0.00%)
Apr 15, 2014 1.650 1.680 1.600 1.630 829,329 -0.04(-2.40%)
Apr 14, 2014 1.660 1.700 1.650 1.670 342,918 +0.02(+1.21%)
Apr 11, 2014 1.640 1.670 1.640 1.650 276,251 +0.01(+0.61%)
Apr 10, 2014 1.680 1.690 1.640 1.640 734,402 -0.04(-2.38%)
Apr 09, 2014 1.670 1.695 1.650 1.680 316,700 +0.00(+0.00%)
Apr 08, 2014 1.680 1.700 1.640 1.680 368,544 +0.02(+1.20%)
Apr 07, 2014 1.720 1.740 1.650 1.660 732,816 -0.07(-4.05%)
Apr 04, 2014 1.720 1.790 1.720 1.730 625,891 -0.01(-0.57%)
Apr 03, 2014 1.750 1.750 1.710 1.740 324,811 -0.03(-1.69%)
Apr 02, 2014 1.750 1.770 1.710 1.770 665,825 +0.00(+0.00%)
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.