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 )

3.020 +0.040 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2016 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Jun 29, 2016 0.7000 0.7000 0.6800 0.7000 168,348 +0.00(+0.00%)
Jun 28, 2016 0.7000 0.7000 0.6800 0.7000 194,564 +0.00(+0.00%)
Jun 27, 2016 0.6900 0.7000 0.6600 0.7000 753,253 -0.01(-1.41%)
Jun 24, 2016 0.7100 0.7300 0.7000 0.7100 547,032 -0.04(-5.33%)
Jun 23, 2016 0.7300 0.7500 0.7300 0.7500 151,483 +0.03(+4.17%)
Jun 22, 2016 0.7500 0.7500 0.7100 0.7200 286,749 -0.02(-2.70%)
Jun 21, 2016 0.7300 0.7500 0.7200 0.7400 373,092 +0.00(+0.00%)
Jun 20, 2016 0.7400 0.7400 0.7300 0.7400 243,114 +0.00(+0.00%)
Jun 17, 2016 0.7200 0.7400 0.7100 0.7400 340,766 +0.03(+4.23%)
Jun 16, 2016 0.7100 0.7300 0.7100 0.7100 146,431 -0.01(-1.39%)
Jun 15, 2016 0.7000 0.7200 0.7000 0.7200 231,918 +0.02(+2.86%)
Jun 14, 2016 0.7000 0.7000 0.6800 0.7000 387,336 -0.01(-1.41%)
Jun 13, 2016 0.7200 0.7200 0.7000 0.7100 497,335 -0.02(-2.74%)
Jun 10, 2016 0.7400 0.7400 0.7100 0.7300 411,870 -0.01(-1.35%)
Jun 09, 2016 0.7200 0.7400 0.7100 0.7400 779,128 +0.03(+4.23%)
Jun 08, 2016 0.7300 0.7400 0.7100 0.7100 515,346 +0.00(+0.00%)
Jun 07, 2016 0.7100 0.7400 0.7000 0.7100 818,391 +0.02(+2.90%)
Jun 06, 2016 0.6900 0.7000 0.6700 0.6900 1,675,722 +0.02(+2.99%)
Jun 03, 2016 0.6800 0.7000 0.6700 0.6700 251,236 +0.00(+0.00%)
Jun 02, 2016 0.6400 0.6800 0.6400 0.6700 231,243 +0.02(+3.08%)
Jun 01, 2016 0.6400 0.6500 0.6300 0.6500 406,776 +0.02(+3.17%)
May 31, 2016 0.6200 0.6400 0.6200 0.6300 1,012,098 +0.00(+0.00%)
May 30, 2016 0.6200 0.6400 0.6100 0.6300 143,058 +0.02(+3.28%)
May 27, 2016 0.6400 0.6400 0.6100 0.6100 689,268 -0.02(-3.17%)
May 26, 2016 0.6300 0.6300 0.6200 0.6300 1,058,173 -0.01(-1.56%)
May 25, 2016 0.6400 0.6600 0.6200 0.6400 751,051 +0.00(+0.00%)
May 24, 2016 0.6600 0.6600 0.6300 0.6400 188,633 -0.02(-3.03%)
May 20, 2016 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 19, 2016 0.6500 0.6600 0.6200 0.6600 912,971 +0.00(+0.00%)
May 18, 2016 0.6700 0.6700 0.6400 0.6600 1,674,864 -0.02(-2.94%)
May 17, 2016 0.6600 0.6800 0.6400 0.6800 1,068,339 +0.02(+3.03%)
May 16, 2016 0.6500 0.6600 0.6300 0.6600 368,073 +0.01(+1.54%)
May 13, 2016 0.6400 0.6500 0.6100 0.6500 745,491 +0.00(+0.00%)
May 12, 2016 0.6600 0.6800 0.6400 0.6500 789,259 -0.01(-1.52%)
May 11, 2016 0.6600 0.6700 0.6600 0.6600 122,419 +0.00(+0.00%)
May 10, 2016 0.6700 0.6800 0.6600 0.6600 381,693 -0.03(-4.35%)
May 09, 2016 0.7000 0.7000 0.6700 0.6900 250,815 -0.01(-1.43%)
May 06, 2016 0.6800 0.7000 0.6800 0.7000 226,405 +0.02(+2.94%)
May 05, 2016 0.6900 0.6900 0.6700 0.6800 221,874 +0.00(+0.00%)
May 04, 2016 0.7200 0.7200 0.6600 0.6800 762,041 -0.03(-4.23%)
May 03, 2016 0.7600 0.7600 0.7000 0.7100 541,453 -0.04(-5.33%)
May 02, 2016 0.7600 0.7600 0.7200 0.7500 407,953 -0.01(-1.32%)
Apr 29, 2016 0.7700 0.7900 0.7400 0.7600 686,120 -0.03(-3.80%)
Apr 28, 2016 0.7600 0.7900 0.7600 0.7900 271,922 +0.03(+3.95%)
Apr 27, 2016 0.7400 0.7600 0.7400 0.7600 363,352 +0.02(+2.70%)
Apr 26, 2016 0.7600 0.7600 0.7100 0.7400 607,303 -0.02(-2.63%)
Apr 25, 2016 0.7600 0.7800 0.7400 0.7600 595,415 -0.03(-3.80%)
Apr 22, 2016 0.7900 0.7900 0.7600 0.7900 577,164 -0.01(-1.25%)
Apr 21, 2016 0.8000 0.8100 0.7900 0.8000 419,755 +0.00(+0.00%)
Apr 20, 2016 0.8200 0.8300 0.7800 0.8000 633,618 -0.04(-4.76%)
Apr 19, 2016 0.8400 0.8400 0.8200 0.8400 350,252 +0.00(+0.00%)
Apr 18, 2016 0.8000 0.8400 0.8000 0.8400 492,087 +0.02(+2.44%)
Apr 15, 2016 0.8000 0.8300 0.7900 0.8200 439,278 +0.01(+1.23%)
Apr 14, 2016 0.8500 0.8500 0.7900 0.8100 694,194 -0.03(-3.57%)
Apr 13, 2016 0.8300 0.8500 0.8200 0.8400 656,176 +0.02(+2.44%)
Apr 12, 2016 0.7700 0.8200 0.7600 0.8200 1,117,727 +0.06(+7.89%)
Apr 11, 2016 0.7300 0.7600 0.7300 0.7600 393,800 +0.03(+4.11%)
Apr 08, 2016 0.7200 0.7400 0.7200 0.7300 183,552 +0.01(+1.39%)
Apr 07, 2016 0.7500 0.7500 0.7100 0.7200 363,086 -0.03(-4.00%)
Apr 06, 2016 0.7200 0.7500 0.7000 0.7500 620,999 +0.04(+5.63%)
Apr 05, 2016 0.7000 0.7100 0.7000 0.7100 230,832 +0.00(+0.00%)
Apr 04, 2016 0.7200 0.7400 0.6900 0.7100 334,837 -0.02(-2.74%)
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.