Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (TSX: DML )

2.800 -0.120 (-4.11%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 11, 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 (%)
Sep 29, 2017 0.5800 0.5800 0.5600 0.5800 631,434 +0.00(+0.00%)
Sep 28, 2017 0.5800 0.5900 0.5800 0.5800 143,173 +0.00(+0.00%)
Sep 27, 2017 0.5800 0.5900 0.5800 0.5800 195,022 +0.00(+0.00%)
Sep 26, 2017 0.6000 0.6000 0.5800 0.5800 131,831 -0.02(-3.33%)
Sep 25, 2017 0.6100 0.6100 0.5900 0.6000 136,107 -0.03(-4.76%)
Sep 22, 2017 0.5800 0.6300 0.5700 0.6300 758,989 +0.04(+6.78%)
Sep 21, 2017 0.5800 0.5900 0.5700 0.5900 211,366 +0.01(+1.72%)
Sep 20, 2017 0.5800 0.5800 0.5700 0.5800 68,932 +0.01(+1.75%)
Sep 19, 2017 0.5900 0.6000 0.5700 0.5700 302,833 -0.03(-5.00%)
Sep 18, 2017 0.6000 0.6000 0.5800 0.6000 249,421 +0.02(+3.45%)
Sep 15, 2017 0.5900 0.6000 0.5800 0.5800 145,563 -0.02(-3.33%)
Sep 14, 2017 0.5900 0.6000 0.5900 0.6000 47,599 +0.00(+0.00%)
Sep 13, 2017 0.5900 0.6000 0.5800 0.6000 217,351 +0.01(+1.69%)
Sep 12, 2017 0.5900 0.6000 0.5900 0.5900 125,560 +0.00(+0.00%)
Sep 11, 2017 0.5900 0.6000 0.5800 0.5900 151,535 -0.02(-3.28%)
Sep 08, 2017 0.6100 0.6100 0.5900 0.6100 294,542 +0.01(+1.67%)
Sep 07, 2017 0.6200 0.6200 0.6000 0.6000 85,771 -0.02(-3.23%)
Sep 06, 2017 0.6200 0.6200 0.6100 0.6200 336,626 +0.01(+1.64%)
Sep 05, 2017 0.6100 0.6100 0.6000 0.6100 237,027 +0.01(+1.67%)
Sep 01, 2017 0.6100 0.6100 0.6100 0.6000 173,511 -0.01(-1.64%)
Aug 31, 2017 0.5800 0.6200 0.5800 0.6100 720,840 +0.03(+5.17%)
Aug 30, 2017 0.5800 0.5800 0.5700 0.5800 229,291 +0.00(+0.00%)
Aug 29, 2017 0.5600 0.5800 0.5600 0.5800 873,709 +0.01(+1.75%)
Aug 28, 2017 0.5800 0.5800 0.5600 0.5700 241,766 -0.01(-1.72%)
Aug 25, 2017 0.5800 0.5800 0.5800 169,977 +0.00(+0.00%)
Aug 24, 2017 0.5700 0.5800 0.5700 0.5800 70,176 +0.01(+0.87%)
Aug 23, 2017 0.5700 0.5800 0.5700 0.5750 66,911 +0.01(+0.88%)
Aug 22, 2017 0.5700 0.5700 0.5600 0.5700 261,004 +0.01(+1.79%)
Aug 21, 2017 0.5700 0.5700 0.5600 0.5600 105,108 -0.01(-1.75%)
Aug 18, 2017 0.5600 0.5700 0.5600 0.5700 61,622 +0.00(+0.00%)
Aug 17, 2017 0.5700 0.5800 0.5600 0.5700 195,269 -0.01(-1.72%)
Aug 16, 2017 0.5800 0.5800 0.5600 0.5800 346,727 +0.02(+3.57%)
Aug 15, 2017 0.5800 0.5850 0.5600 0.5600 488,761 -0.03(-5.08%)
Aug 14, 2017 0.5900 0.6000 0.5800 0.5900 285,026 +0.01(+1.72%)
Aug 11, 2017 0.5800 0.6000 0.5700 0.5800 251,592 +0.00(+0.00%)
Aug 10, 2017 0.5800 0.5800 0.5600 0.5800 305,714 -0.01(-1.69%)
Aug 09, 2017 0.5800 0.5900 0.5700 0.5900 332,898 +0.01(+1.72%)
Aug 08, 2017 0.5900 0.6000 0.5800 0.5800 1,012,720 -0.02(-3.33%)
Aug 04, 2017 0.6100 0.6100 0.5800 0.6000 694,573 +0.00(+0.00%)
Aug 03, 2017 0.6200 0.6300 0.6000 0.6000 466,803 -0.02(-3.23%)
Aug 02, 2017 0.6100 0.6300 0.6000 0.6200 548,690 +0.00(+0.00%)
Aug 01, 2017 0.6500 0.6500 0.6100 0.6200 321,946 -0.03(-4.62%)
Jul 31, 2017 0.6400 0.6500 0.6300 0.6500 390,998 +0.02(+3.17%)
Jul 28, 2017 0.6000 0.6400 0.6000 0.6300 582,073 +0.03(+5.00%)
Jul 27, 2017 0.6000 0.6300 0.6000 0.6000 318,936 -0.01(-1.64%)
Jul 26, 2017 0.6200 0.6200 0.5900 0.6100 308,762 +0.00(+0.00%)
Jul 25, 2017 0.5800 0.6200 0.5800 0.6100 495,441 +0.02(+3.39%)
Jul 24, 2017 0.5900 0.6000 0.5800 0.5900 356,873 +0.00(+0.00%)
Jul 21, 2017 0.6300 0.6300 0.5800 0.5900 861,148 -0.03(-4.84%)
Jul 20, 2017 0.6500 0.6500 0.6300 0.6200 802,506 -0.02(-3.13%)
Jul 19, 2017 0.6100 0.6500 0.6000 0.6400 742,114 +0.04(+6.67%)
Jul 18, 2017 0.6500 0.6500 0.6000 0.6000 1,189,724 -0.04(-6.25%)
Jul 17, 2017 0.5700 0.6500 0.5700 0.6400 2,619,630 +0.07(+12.28%)
Jul 14, 2017 0.5800 0.5800 0.5700 0.5700 792,789 -0.01(-1.72%)
Jul 13, 2017 0.5600 0.5800 0.5500 0.5800 629,905 +0.03(+5.45%)
Jul 12, 2017 0.5700 0.5700 0.5500 0.5500 488,640 -0.01(-2.65%)
Jul 11, 2017 0.5500 0.5700 0.5500 0.5650 601,467 +0.01(+2.73%)
Jul 10, 2017 0.5600 0.5700 0.5400 0.5500 1,778,558 -0.03(-5.17%)
Jul 07, 2017 0.5700 0.5800 0.5600 0.5800 287,480 +0.01(+1.75%)
Jul 06, 2017 0.5800 0.5800 0.5600 0.5700 257,098 -0.01(-1.72%)
Jul 05, 2017 0.5600 0.5900 0.5500 0.5800 938,421 +0.02(+3.57%)
Jul 04, 2017 0.5700 0.5700 0.5500 0.5600 704,371 +0.00(+0.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.