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 )

2.850 +0.040 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 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%)
Apr 01, 2016 0.7300 0.7400 0.7100 0.7300 280,285 +0.00(+0.00%)
Mar 31, 2016 0.7000 0.7300 0.7000 0.7300 641,746 +0.04(+5.80%)
Mar 30, 2016 0.7000 0.7300 0.6900 0.6900 441,440 +0.02(+2.99%)
Mar 29, 2016 0.7000 0.7000 0.6700 0.6700 355,794 -0.01(-1.47%)
Mar 28, 2016 0.7000 0.7000 0.6800 0.6800 114,583 -0.01(-1.45%)
Mar 24, 2016 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Mar 23, 2016 0.7100 0.7100 0.6700 0.6800 850,985 -0.05(-6.85%)
Mar 22, 2016 0.7400 0.7500 0.7200 0.7300 247,915 -0.01(-1.35%)
Mar 21, 2016 0.7600 0.7700 0.7200 0.7400 1,013,353 +0.01(+1.37%)
Mar 18, 2016 0.7100 0.7700 0.6800 0.7300 5,195,536 +0.02(+2.82%)
Mar 17, 2016 0.6600 0.7200 0.6550 0.7100 1,891,422 +0.06(+9.23%)
Mar 16, 2016 0.6400 0.6600 0.6400 0.6500 623,911 +0.00(+0.00%)
Mar 15, 2016 0.6500 0.6500 0.6400 0.6500 341,833 -0.01(-1.52%)
Mar 14, 2016 0.6600 0.6600 0.6400 0.6600 224,360 +0.01(+1.54%)
Mar 11, 2016 0.6400 0.6600 0.6400 0.6500 1,118,812 +0.01(+1.56%)
Mar 10, 2016 0.6500 0.6600 0.6300 0.6400 324,061 +0.00(+0.00%)
Mar 09, 2016 0.6500 0.6600 0.6400 0.6400 495,145 +0.00(+0.00%)
Mar 08, 2016 0.6700 0.6700 0.6400 0.6400 584,688 -0.03(-4.48%)
Mar 07, 2016 0.6400 0.6700 0.6400 0.6700 661,437 +0.02(+3.08%)
Mar 04, 2016 0.6500 0.6700 0.6400 0.6500 971,501 +0.00(+0.00%)
Mar 03, 2016 0.6200 0.6500 0.6200 0.6500 624,072 +0.02(+3.17%)
Mar 02, 2016 0.6000 0.6300 0.6000 0.6300 738,628 +0.02(+3.28%)
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.