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 UNCHANGED
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 24, 2011 1.960 2.100 1.960 2.070 817,434 +0.09(+4.55%)
May 20, 2011 1.980 1.980 1.920 1.980 676,687 -0.02(-1.00%)
May 19, 2011 2.040 2.060 1.990 2.000 364,639 -0.04(-1.96%)
May 18, 2011 1.960 2.050 1.940 2.040 570,728 +0.10(+5.15%)
May 17, 2011 1.950 1.970 1.940 1.940 664,398 -0.01(-0.51%)
May 16, 2011 2.060 2.070 1.950 1.950 907,132 -0.12(-5.80%)
May 13, 2011 2.050 2.090 2.050 2.070 326,721 +0.03(+1.47%)
May 12, 2011 2.080 2.080 2.030 2.040 617,053 -0.05(-2.39%)
May 11, 2011 2.130 2.140 2.060 2.090 869,264 -0.05(-2.34%)
May 10, 2011 2.150 2.170 2.130 2.140 470,433 -0.01(-0.47%)
May 09, 2011 2.110 2.170 2.110 2.150 1,726,769 +0.05(+2.38%)
May 06, 2011 2.090 2.150 2.080 2.100 834,551 +0.00(+0.00%)
May 05, 2011 2.170 2.190 2.070 2.100 1,454,453 -0.11(-4.98%)
May 04, 2011 2.220 2.240 2.170 2.210 762,542 -0.01(-0.45%)
May 03, 2011 2.200 2.320 2.200 2.220 1,990,995 -0.03(-1.33%)
May 02, 2011 2.200 2.250 2.240 2.250 802,422 +0.05(+2.27%)
Apr 29, 2011 2.200 2.200 2.180 2.200 373,023 +0.02(+0.92%)
Apr 28, 2011 2.200 2.200 2.170 2.180 471,379 -0.01(-0.46%)
Apr 27, 2011 2.200 2.230 2.170 2.190 445,367 -0.04(-1.79%)
Apr 26, 2011 2.250 2.270 2.220 2.230 572,728 -0.07(-3.04%)
Apr 25, 2011 2.300 2.330 2.240 2.300 502,256 +0.01(+0.44%)
Apr 21, 2011 2.280 2.290 2.250 2.290 369,370 +0.03(+1.33%)
Apr 20, 2011 2.190 2.280 2.190 2.260 1,068,792 +0.08(+3.67%)
Apr 19, 2011 2.200 2.220 2.160 2.180 772,496 -0.02(-0.91%)
Apr 18, 2011 2.280 2.300 2.200 2.200 1,373,395 -0.09(-3.93%)
Apr 15, 2011 2.280 2.330 2.270 2.290 1,229,281 +0.02(+0.88%)
Apr 14, 2011 2.190 2.300 2.190 2.270 1,179,669 +0.05(+2.25%)
Apr 13, 2011 2.180 2.230 2.170 2.220 744,912 +0.06(+2.78%)
Apr 12, 2011 2.280 2.280 2.140 2.160 2,882,839 -0.16(-6.90%)
Apr 11, 2011 2.400 2.410 2.300 2.320 1,247,672 -0.07(-2.93%)
Apr 08, 2011 2.340 2.400 2.340 2.390 1,110,338 +0.06(+2.58%)
Apr 07, 2011 2.420 2.430 2.320 2.330 2,284,139 -0.10(-4.12%)
Apr 06, 2011 2.430 2.440 2.370 2.430 1,551,028 +0.02(+0.83%)
Apr 05, 2011 2.400 2.450 2.380 2.410 1,368,013 +0.00(+0.00%)
Apr 04, 2011 2.410 2.480 2.410 2.410 1,821,807 +0.00(+0.00%)
Apr 01, 2011 2.310 2.440 2.290 2.410 1,818,540 +0.10(+4.33%)
Mar 31, 2011 2.340 2.350 2.260 2.310 1,671,267 -0.03(-1.28%)
Mar 30, 2011 2.400 2.460 2.320 2.340 5,062,284 -0.09(-3.70%)
Mar 29, 2011 2.500 2.510 2.420 2.430 1,481,553 -0.08(-3.19%)
Mar 28, 2011 2.600 2.600 2.420 2.510 3,444,608 -0.16(-5.99%)
Mar 25, 2011 2.610 2.680 2.570 2.670 1,531,538 +0.05(+1.91%)
Mar 24, 2011 2.700 2.720 2.610 2.620 1,408,934 -0.08(-2.96%)
Mar 23, 2011 2.720 2.760 2.660 2.700 1,628,391 -0.07(-2.53%)
Mar 22, 2011 2.840 2.890 2.730 2.770 3,179,451 -0.04(-1.42%)
Mar 21, 2011 2.750 2.830 2.740 2.810 5,081,351 +0.24(+9.34%)
Mar 18, 2011 2.490 2.640 2.460 2.570 7,325,049 +0.18(+7.53%)
Mar 17, 2011 2.340 2.420 2.290 2.390 4,446,827 +0.11(+4.82%)
Mar 16, 2011 2.380 2.500 2.180 2.280 9,916,984 -0.06(-2.56%)
Mar 15, 2011 2.040 2.410 2.030 2.340 10,876,257 -0.14(-5.65%)
Mar 14, 2011 2.200 2.560 2.200 2.480 14,929,970 -0.71(-22.26%)
Mar 11, 2011 2.990 3.200 2.910 3.190 2,877,483 +0.08(+2.57%)
Mar 10, 2011 3.200 3.210 3.030 3.110 3,137,520 -0.14(-4.31%)
Mar 09, 2011 3.340 3.380 3.250 3.250 2,306,372 -0.09(-2.69%)
Mar 08, 2011 3.550 3.550 3.310 3.340 4,135,981 -0.21(-5.92%)
Mar 07, 2011 3.750 3.750 3.500 3.550 2,104,636 -0.17(-4.57%)
Mar 04, 2011 3.840 3.840 3.720 3.720 2,004,451 -0.05(-1.33%)
Mar 03, 2011 3.690 3.820 3.600 3.770 3,453,908 +0.19(+5.31%)
Mar 02, 2011 3.590 3.680 3.550 3.580 1,598,409 -0.05(-1.38%)
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.