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
)
3.230
-0.060 (-1.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 (%)
Apr 30, 2010
1.650
1.660
1.610
1.620
391,759
-0.01(-0.61%)
Apr 29, 2010
1.700
1.710
1.620
1.630
1,765,813
-0.06(-3.55%)
Apr 28, 2010
1.700
1.730
1.680
1.690
716,352
-0.01(-0.59%)
Apr 27, 2010
1.680
1.740
1.650
1.700
2,153,749
+0.05(+3.03%)
Apr 26, 2010
1.780
1.780
1.620
1.650
1,820,559
-0.10(-5.71%)
Apr 23, 2010
1.680
1.760
1.670
1.750
2,526,760
+0.07(+4.17%)
Apr 22, 2010
1.600
1.680
1.570
1.680
2,287,849
+0.08(+5.00%)
Apr 21, 2010
1.580
1.600
1.550
1.600
783,919
+0.02(+1.27%)
Apr 20, 2010
1.540
1.610
1.530
1.580
1,465,121
+0.06(+3.95%)
Apr 19, 2010
1.520
1.540
1.500
1.520
1,869,377
+0.00(+0.00%)
Apr 16, 2010
1.500
1.530
1.490
1.520
527,535
+0.02(+1.33%)
Apr 15, 2010
1.530
1.540
1.490
1.500
197,377
-0.02(-1.32%)
Apr 14, 2010
1.480
1.550
1.480
1.520
971,184
+0.06(+4.11%)
Apr 13, 2010
1.480
1.490
1.460
1.460
559,946
-0.02(-1.35%)
Apr 12, 2010
1.540
1.540
1.470
1.480
1,557,540
-0.05(-3.27%)
Apr 09, 2010
1.570
1.580
1.530
1.530
1,961,958
-0.03(-1.92%)
Apr 08, 2010
1.530
1.560
1.510
1.560
664,357
-0.01(-0.64%)
Apr 07, 2010
1.610
1.610
1.550
1.570
519,339
-0.03(-1.88%)
Apr 06, 2010
1.600
1.610
1.590
1.600
263,547
-0.02(-1.23%)
Apr 05, 2010
1.580
1.630
1.570
1.620
747,092
+0.06(+3.85%)
Apr 01, 2010
1.560
1.560
1.560
0
+0.08(+5.41%)
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%)
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
.