Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2013
1.390
1.390
1.390
0
-0.03(-2.11%)
Mar 27, 2013
1.480
1.490
1.390
1.420
2,241,406
-0.06(-4.05%)
Mar 26, 2013
1.460
1.500
1.460
1.480
467,807
-0.02(-1.33%)
Mar 25, 2013
1.470
1.530
1.470
1.500
628,242
+0.03(+2.04%)
Mar 22, 2013
1.530
1.530
1.470
1.470
490,475
-0.05(-3.29%)
Mar 21, 2013
1.410
1.540
1.410
1.520
9,888,761
+0.09(+6.29%)
Mar 20, 2013
1.430
1.430
1.410
1.430
255,359
+0.02(+1.42%)
Mar 19, 2013
1.410
1.420
1.400
1.410
771,967
+0.00(+0.00%)
Mar 18, 2013
1.420
1.440
1.390
1.410
872,181
-0.01(-0.70%)
Mar 15, 2013
1.400
1.480
1.350
1.420
3,402,230
+0.00(+0.00%)
Mar 14, 2013
1.440
1.440
1.400
1.420
738,306
+0.00(+0.00%)
Mar 13, 2013
1.370
1.430
1.360
1.420
763,872
+0.06(+4.41%)
Mar 12, 2013
1.330
1.370
1.290
1.360
521,439
+0.03(+2.26%)
Mar 11, 2013
1.300
1.330
1.270
1.330
363,160
+0.03(+2.31%)
Mar 08, 2013
1.280
1.310
1.280
1.300
245,940
-0.01(-0.76%)
Mar 07, 2013
1.300
1.320
1.250
1.310
404,922
+0.04(+3.15%)
Mar 06, 2013
1.240
1.290
1.240
1.270
396,467
+0.03(+2.42%)
Mar 05, 2013
1.250
1.260
1.220
1.240
1,148,956
+0.00(+0.00%)
Mar 04, 2013
1.260
1.290
1.240
1.240
789,734
-0.05(-3.88%)
Mar 01, 2013
1.320
1.320
1.280
1.290
319,970
-0.03(-2.27%)
Feb 28, 2013
1.280
1.320
1.280
1.320
391,563
+0.05(+3.94%)
Feb 27, 2013
1.260
1.280
1.260
1.270
426,443
+0.03(+2.42%)
Feb 26, 2013
1.260
1.280
1.235
1.240
778,249
-0.07(-5.34%)
Feb 22, 2013
1.330
1.330
1.300
1.310
132,970
+0.01(+0.77%)
Feb 21, 2013
1.280
1.320
1.270
1.300
600,874
+0.01(+0.78%)
Feb 20, 2013
1.350
1.350
1.290
1.290
1,020,055
-0.07(-5.15%)
Feb 19, 2013
1.340
1.370
1.320
1.360
700,763
+0.00(+0.00%)
Feb 15, 2013
1.360
1.360
1.360
0
+0.00(+0.00%)
Feb 14, 2013
1.320
1.390
1.320
1.360
1,355,153
+0.03(+2.26%)
Feb 13, 2013
1.310
1.330
1.300
1.330
1,011,739
+0.00(+0.00%)
Feb 12, 2013
1.350
1.350
1.300
1.330
1,008,855
-0.02(-1.48%)
Feb 11, 2013
1.390
1.400
1.350
1.350
536,613
-0.06(-4.26%)
Feb 08, 2013
1.400
1.410
1.400
1.410
478,614
+0.01(+0.71%)
Feb 07, 2013
1.430
1.430
1.400
1.400
452,221
-0.03(-2.10%)
Feb 06, 2013
1.430
1.440
1.420
1.430
255,064
-0.03(-2.05%)
Feb 04, 2013
1.450
1.460
1.405
1.460
855,996
+0.01(+0.69%)
Feb 01, 2013
1.370
1.480
1.360
1.450
1,881,097
+0.08(+5.84%)
Jan 31, 2013
1.410
1.410
1.350
1.370
425,707
+0.00(+0.00%)
Jan 30, 2013
1.410
1.410
1.370
1.370
380,610
-0.04(-2.84%)
Jan 29, 2013
1.410
1.420
1.360
1.410
1,034,188
+0.01(+0.71%)
Jan 28, 2013
1.460
1.460
1.400
1.400
824,341
-0.09(-6.04%)
Jan 25, 2013
1.510
1.520
1.460
1.490
523,067
-0.02(-1.32%)
Jan 24, 2013
1.490
1.520
1.480
1.510
1,317,420
+0.02(+1.34%)
Jan 23, 2013
1.520
1.530
1.480
1.490
418,939
-0.03(-1.97%)
Jan 22, 2013
1.450
1.530
1.450
1.520
1,964,096
+0.07(+4.83%)
Jan 21, 2013
1.510
1.510
1.440
1.450
1,263,625
-0.06(-3.97%)
Jan 18, 2013
1.600
1.600
1.500
1.510
1,137,519
-0.06(-3.82%)
Jan 17, 2013
1.500
1.590
1.490
1.570
2,609,231
+0.09(+6.08%)
Jan 16, 2013
1.430
1.500
1.430
1.480
1,925,203
+0.02(+1.37%)
Jan 15, 2013
1.430
1.490
1.420
1.460
1,350,507
+0.03(+2.10%)
Jan 14, 2013
1.430
1.520
1.420
1.430
3,459,472
+0.05(+3.62%)
Jan 11, 2013
1.410
1.440
1.370
1.380
760,636
-0.01(-0.72%)
Jan 10, 2013
1.340
1.410
1.340
1.390
2,865,248
+0.05(+3.73%)
Jan 09, 2013
1.340
1.360
1.300
1.340
4,811,947
+0.06(+4.69%)
Jan 08, 2013
1.220
1.290
1.220
1.280
1,559,988
+0.04(+3.23%)
Jan 07, 2013
1.190
1.240
1.190
1.240
567,920
+0.01(+0.81%)
Jan 04, 2013
1.220
1.230
1.190
1.230
419,800
+0.00(+0.00%)
Jan 03, 2013
1.230
1.240
1.210
1.230
482,840
-0.02(-1.60%)
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
.