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
)
3.090
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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, 2013
1.240
1.250
1.230
1.250
390,656
+0.01(+0.81%)
Apr 29, 2013
1.260
1.270
1.230
1.240
528,328
-0.03(-2.36%)
Apr 26, 2013
1.250
1.270
1.240
1.270
1,343,462
+0.02(+1.60%)
Apr 25, 2013
1.280
1.280
1.250
1.250
1,540,875
+0.00(+0.00%)
Apr 24, 2013
1.210
1.320
1.210
1.250
2,022,056
+0.04(+3.31%)
Apr 23, 2013
1.200
1.230
1.190
1.210
362,772
+0.02(+1.68%)
Apr 22, 2013
1.190
1.200
1.180
1.190
169,176
+0.00(+0.00%)
Apr 19, 2013
1.210
1.230
1.180
1.190
1,145,490
-0.02(-1.65%)
Apr 18, 2013
1.210
1.230
1.210
1.210
1,082,153
+0.00(+0.00%)
Apr 17, 2013
1.230
1.230
1.210
1.210
1,270,648
-0.03(-2.42%)
Apr 16, 2013
1.240
1.280
1.230
1.240
1,527,069
+0.01(+0.81%)
Apr 15, 2013
1.250
1.280
1.200
1.230
2,458,420
-0.02(-1.60%)
Apr 12, 2013
1.270
1.280
1.250
1.250
484,212
-0.05(-3.85%)
Apr 11, 2013
1.270
1.320
1.270
1.300
1,165,782
+0.02(+1.56%)
Apr 10, 2013
1.300
1.310
1.280
1.280
459,292
-0.03(-2.29%)
Apr 09, 2013
1.260
1.320
1.260
1.310
455,442
+0.05(+3.97%)
Apr 08, 2013
1.270
1.270
1.250
1.260
806,308
-0.01(-0.79%)
Apr 05, 2013
1.290
1.290
1.250
1.270
553,665
-0.01(-0.78%)
Apr 04, 2013
1.270
1.280
1.260
1.280
282,411
+0.01(+0.79%)
Apr 03, 2013
1.300
1.310
1.260
1.270
1,980,791
-0.05(-3.79%)
Apr 02, 2013
1.330
1.345
1.290
1.320
684,894
-0.03(-2.22%)
Apr 01, 2013
1.390
1.400
1.340
1.350
173,641
-0.04(-2.88%)
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%)
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
.