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 29, 2020 0.5700 0.5800 0.5600 0.5800 201,425 -0.01(-1.69%)
May 28, 2020 0.6000 0.6000 0.5800 0.5900 326,983 -0.01(-1.67%)
May 27, 2020 0.5700 0.6000 0.5500 0.6000 617,154 +0.03(+5.26%)
May 26, 2020 0.5500 0.5700 0.5500 0.5700 289,501 +0.02(+3.64%)
May 25, 2020 0.5600 0.5600 0.5400 0.5500 148,509 -0.01(-1.79%)
May 22, 2020 0.5700 0.5700 0.5400 0.5600 410,601 -0.02(-3.45%)
May 21, 2020 0.5800 0.5800 0.5500 0.5800 314,457 -0.01(-1.69%)
May 20, 2020 0.5800 0.5900 0.5700 0.5900 178,605 +0.01(+1.72%)
May 19, 2020 0.5800 0.5900 0.5600 0.5800 232,541 +0.00(+0.00%)
May 15, 2020 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
May 14, 2020 0.6000 0.6000 0.5600 0.5700 751,238 -0.04(-6.56%)
May 13, 2020 0.5900 0.6200 0.5400 0.6100 1,097,184 +0.01(+1.67%)
May 12, 2020 0.6100 0.6200 0.5900 0.6000 681,134 -0.01(-1.64%)
May 11, 2020 0.5800 0.6200 0.5800 0.6100 387,923 +0.01(+1.67%)
May 08, 2020 0.5900 0.6000 0.5800 0.6000 262,635 +0.03(+5.26%)
May 07, 2020 0.6100 0.6100 0.5600 0.5700 605,341 -0.03(-5.00%)
May 06, 2020 0.6300 0.6400 0.5800 0.6000 491,118 -0.02(-3.23%)
May 05, 2020 0.6300 0.6500 0.6200 0.6200 362,893 +0.00(+0.00%)
May 04, 2020 0.5900 0.6600 0.5900 0.6200 713,556 +0.00(+0.00%)
May 01, 2020 0.6000 0.6300 0.5600 0.6200 384,448 +0.02(+3.33%)
Apr 30, 2020 0.5900 0.6200 0.5800 0.6000 168,798 +0.00(+0.00%)
Apr 29, 2020 0.6300 0.6400 0.5900 0.6000 526,456 -0.05(-7.69%)
Apr 28, 2020 0.6600 0.6600 0.6100 0.6500 1,079,937 -0.03(-4.41%)
Apr 27, 2020 0.6800 0.6800 0.6400 0.6800 886,809 +0.03(+4.62%)
Apr 24, 2020 0.6400 0.6700 0.6300 0.6500 1,459,657 +0.02(+3.17%)
Apr 23, 2020 0.6000 0.6300 0.5900 0.6300 1,824,117 +0.04(+6.78%)
Apr 22, 2020 0.5600 0.5900 0.5500 0.5900 905,296 +0.03(+5.36%)
Apr 21, 2020 0.5800 0.5900 0.5400 0.5600 558,372 -0.03(-5.08%)
Apr 20, 2020 0.5200 0.6200 0.5200 0.5900 1,132,920 +0.08(+15.69%)
Apr 17, 2020 0.5200 0.5200 0.5000 0.5100 378,838 -0.01(-1.92%)
Apr 16, 2020 0.4300 0.5200 0.4300 0.5200 1,835,965 +0.09(+20.93%)
Apr 15, 2020 0.4300 0.4400 0.4100 0.4300 1,319,900 +0.00(+0.00%)
Apr 14, 2020 0.4100 0.4400 0.4100 0.4300 1,484,620 +0.04(+10.26%)
Apr 13, 2020 0.4200 0.4200 0.3800 0.3900 693,143 -0.04(-9.30%)
Apr 09, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Apr 08, 2020 0.4500 0.4500 0.4200 0.4300 698,192 +0.00(+0.00%)
Apr 07, 2020 0.4200 0.4500 0.4200 0.4300 962,223 +0.01(+2.38%)
Apr 06, 2020 0.4400 0.4400 0.4100 0.4200 464,837 -0.03(-6.67%)
Apr 03, 2020 0.4100 0.4500 0.3800 0.4500 406,829 +0.06(+15.38%)
Apr 02, 2020 0.3900 0.4200 0.3800 0.3900 316,127 +0.01(+2.63%)
Apr 01, 2020 0.3700 0.4500 0.3400 0.3800 1,449,790 +0.01(+2.70%)
Mar 31, 2020 0.3100 0.3700 0.3100 0.3700 902,995 +0.05(+15.62%)
Mar 30, 2020 0.2900 0.3200 0.2900 0.3200 1,012,642 +0.03(+10.34%)
Mar 27, 2020 0.3100 0.3100 0.2800 0.2900 1,021,686 -0.02(-6.45%)
Mar 26, 2020 0.3400 0.3400 0.3000 0.3100 1,837,591 -0.05(-13.89%)
Mar 25, 2020 0.3400 0.3800 0.3200 0.3600 527,697 +0.03(+9.09%)
Mar 24, 2020 0.3400 0.3400 0.3100 0.3300 477,956 +0.01(+3.13%)
Mar 23, 2020 0.2900 0.3300 0.2900 0.3200 369,273 +0.00(+0.00%)
Mar 20, 2020 0.3100 0.3200 0.3000 0.3200 505,364 +0.01(+3.23%)
Mar 19, 2020 0.2900 0.3200 0.2900 0.3100 423,723 +0.02(+6.90%)
Mar 18, 2020 0.3000 0.3100 0.2900 0.2900 386,189 -0.01(-3.33%)
Mar 17, 2020 0.3100 0.3300 0.2900 0.3000 594,702 -0.01(-3.23%)
Mar 16, 2020 0.3100 0.3100 0.2400 0.3100 510,267 -0.04(-11.43%)
Mar 13, 2020 0.3400 0.3600 0.3200 0.3500 458,553 +0.02(+6.06%)
Mar 12, 2020 0.3400 0.3500 0.3100 0.3300 881,645 -0.06(-15.38%)
Mar 11, 2020 0.3800 0.4100 0.3700 0.3900 224,438 -0.01(-2.50%)
Mar 10, 2020 0.4400 0.4400 0.3900 0.4000 639,635 +0.00(+0.00%)
Mar 09, 2020 0.4100 0.4300 0.3900 0.4000 402,757 -0.06(-13.04%)
Mar 06, 2020 0.4400 0.4600 0.4300 0.4600 238,126 +0.00(+0.00%)
Mar 05, 2020 0.4600 0.4600 0.4500 0.4600 197,584 -0.01(-2.13%)
Mar 04, 2020 0.4500 0.4700 0.4500 0.4700 150,075 +0.00(+0.00%)
Mar 03, 2020 0.4900 0.4900 0.4600 0.4700 191,448 -0.01(-2.08%)
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.