Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Mar 31, 2010 1.520 1.530 1.460 1.480 470,855 -0.01(-0.67%)
Mar 30, 2010 1.480 1.500 1.460 1.490 334,291 +0.04(+2.76%)
Mar 29, 2010 1.430 1.480 1.420 1.450 232,789 +0.03(+2.11%)
Mar 26, 2010 1.470 1.480 1.420 1.420 592,801 -0.03(-2.07%)
Mar 25, 2010 1.540 1.540 1.440 1.450 888,667 -0.06(-3.97%)
Mar 24, 2010 1.480 1.530 1.470 1.510 326,750 +0.03(+2.03%)
Mar 23, 2010 1.570 1.590 1.480 1.480 853,426 -0.08(-5.13%)
Mar 22, 2010 1.610 1.620 1.550 1.560 571,235 -0.12(-7.14%)
Mar 19, 2010 1.610 1.680 1.510 1.680 1,684,719 +0.06(+3.70%)
Mar 18, 2010 1.660 1.680 1.580 1.620 699,307 -0.05(-2.99%)
Mar 17, 2010 1.600 1.690 1.600 1.670 1,744,781 +0.08(+5.03%)
Mar 16, 2010 1.500 1.590 1.480 1.590 1,937,143 +0.12(+8.16%)
Mar 15, 2010 1.410 1.470 1.390 1.470 850,344 +0.06(+4.26%)
Mar 12, 2010 1.430 1.440 1.410 1.410 313,911 -0.02(-1.40%)
Mar 11, 2010 1.430 1.450 1.420 1.430 294,584 +0.00(+0.00%)
Mar 10, 2010 1.440 1.460 1.430 1.430 242,042 -0.01(-0.69%)
Mar 09, 2010 1.440 1.460 1.440 1.440 239,042 -0.02(-1.37%)
Mar 08, 2010 1.460 1.470 1.440 1.460 329,358 +0.01(+0.69%)
Mar 05, 2010 1.440 1.460 1.440 1.450 332,927 +0.00(+0.00%)
Mar 04, 2010 1.450 1.470 1.430 1.450 225,199 -0.02(-1.36%)
Mar 03, 2010 1.480 1.480 1.450 1.470 201,867 +0.00(+0.00%)
Mar 02, 2010 1.430 1.470 1.430 1.470 271,691 +0.01(+0.68%)
Mar 01, 2010 1.450 1.460 1.430 1.460 179,086 +0.05(+3.55%)
Feb 26, 2010 1.460 1.490 1.410 1.410 361,412 -0.03(-2.08%)
Feb 25, 2010 1.420 1.470 1.400 1.440 274,904 +0.01(+0.70%)
Feb 24, 2010 1.480 1.490 1.430 1.430 251,220 -0.06(-4.03%)
Feb 23, 2010 1.480 1.490 1.420 1.490 415,710 +0.04(+2.76%)
Feb 22, 2010 1.520 1.520 1.450 1.450 405,518 -0.06(-3.97%)
Feb 19, 2010 1.480 1.520 1.480 1.510 374,963 +0.05(+3.42%)
Feb 18, 2010 1.510 1.520 1.460 1.460 322,459 -0.05(-3.31%)
Feb 17, 2010 1.480 1.560 1.480 1.510 612,138 +0.03(+2.03%)
Feb 16, 2010 1.390 1.490 1.390 1.480 750,343 +0.09(+6.47%)
Feb 12, 2010 1.390 1.390 1.390 0 +0.00(+0.00%)
Feb 11, 2010 1.360 1.390 1.350 1.390 505,975 +0.04(+2.96%)
Feb 10, 2010 1.390 1.400 1.350 1.350 266,513 -0.03(-2.17%)
Feb 09, 2010 1.340 1.400 1.340 1.380 622,320 +0.04(+2.99%)
Feb 08, 2010 1.400 1.400 1.320 1.340 580,224 -0.03(-2.19%)
Feb 05, 2010 1.380 1.400 1.310 1.370 1,011,283 -0.01(-0.72%)
Feb 04, 2010 1.460 1.460 1.380 1.380 516,810 -0.08(-5.48%)
Feb 03, 2010 1.490 1.490 1.450 1.460 275,300 -0.05(-3.31%)
Feb 02, 2010 1.520 1.550 1.490 1.510 276,712 +0.01(+0.67%)
Feb 01, 2010 1.430 1.500 1.430 1.500 454,954 +0.08(+5.63%)
Jan 29, 2010 1.440 1.510 1.410 1.420 518,885 +0.01(+0.71%)
Jan 28, 2010 1.520 1.530 1.400 1.410 1,125,879 -0.11(-7.24%)
Jan 27, 2010 1.500 1.540 1.500 1.520 952,190 +0.02(+1.33%)
Jan 26, 2010 1.530 1.530 1.500 1.500 1,042,698 -0.03(-1.96%)
Jan 25, 2010 1.570 1.590 1.530 1.530 792,553 -0.06(-3.77%)
Jan 22, 2010 1.560 1.590 1.510 1.590 1,297,334 +0.04(+2.58%)
Jan 21, 2010 1.650 1.660 1.520 1.550 1,842,516 -0.10(-6.06%)
Jan 20, 2010 1.650 1.710 1.640 1.650 1,978,981 -0.02(-1.20%)
Jan 19, 2010 1.640 1.680 1.620 1.670 2,579,038 +0.08(+5.03%)
Jan 18, 2010 1.600 1.630 1.580 1.590 1,312,169 +0.02(+1.27%)
Jan 15, 2010 1.640 1.650 1.560 1.570 1,561,679 -0.06(-3.68%)
Jan 14, 2010 1.550 1.660 1.540 1.630 2,814,148 +0.09(+5.84%)
Jan 13, 2010 1.550 1.550 1.520 1.540 1,005,385 +0.01(+0.65%)
Jan 12, 2010 1.530 1.560 1.520 1.530 1,784,596 +0.01(+0.66%)
Jan 11, 2010 1.560 1.570 1.500 1.520 1,408,952 +0.00(+0.00%)
Jan 08, 2010 1.540 1.550 1.510 1.520 887,186 -0.05(-3.18%)
Jan 07, 2010 1.520 1.570 1.460 1.570 1,776,079 +0.03(+1.95%)
Jan 06, 2010 1.560 1.610 1.510 1.540 2,829,692 -0.01(-0.65%)
Jan 05, 2010 1.360 1.550 1.340 1.550 3,620,064 +0.19(+13.97%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.