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, 2018
0.6100
0.6100
0.5900
0.5900
502,548
-0.01(-1.67%)
Apr 27, 2018
0.6000
0.6000
0.5900
0.6000
144,212
+0.00(+0.00%)
Apr 26, 2018
0.6100
0.6200
0.5900
0.6000
211,827
-0.02(-3.23%)
Apr 25, 2018
0.6000
0.6300
0.6000
0.6200
258,093
+0.02(+3.33%)
Apr 24, 2018
0.6200
0.6200
0.6000
0.6000
227,144
-0.02(-3.23%)
Apr 23, 2018
0.6400
0.6400
0.6200
0.6200
389,847
-0.02(-3.13%)
Apr 20, 2018
0.6300
0.6400
0.6200
0.6400
194,217
+0.00(+0.00%)
Apr 19, 2018
0.6600
0.6600
0.6300
0.6400
478,927
-0.01(-1.54%)
Apr 18, 2018
0.6300
0.6700
0.6300
0.6500
632,810
+0.01(+1.56%)
Apr 17, 2018
0.6500
0.6500
0.6200
0.6400
761,255
+0.00(+0.00%)
Apr 16, 2018
0.6000
0.6500
0.6000
0.6400
1,309,407
+0.04(+6.67%)
Apr 13, 2018
0.6000
0.6100
0.5900
0.6000
241,250
+0.01(+1.69%)
Apr 12, 2018
0.5900
0.6000
0.5900
0.5900
203,128
+0.00(+0.00%)
Apr 11, 2018
0.5900
0.6000
0.5900
0.5900
90,785
-0.01(-1.67%)
Apr 10, 2018
0.6100
0.6100
0.5900
0.6000
369,273
+0.00(+0.00%)
Apr 09, 2018
0.5800
0.6200
0.5700
0.6000
913,465
+0.03(+5.26%)
Apr 06, 2018
0.5900
0.5900
0.5700
0.5700
290,228
-0.03(-5.00%)
Apr 05, 2018
0.5700
0.6000
0.5700
0.6000
276,447
+0.02(+3.45%)
Apr 04, 2018
0.5800
0.5800
0.5600
0.5800
488,733
+0.00(+0.00%)
Apr 03, 2018
0.5700
0.5900
0.5600
0.5800
319,533
+0.02(+3.57%)
Apr 02, 2018
0.5800
0.5800
0.5600
0.5600
143,856
-0.02(-3.45%)
Mar 29, 2018
0.5800
0.5800
0.5800
0
+0.02(+3.57%)
Mar 28, 2018
0.5800
0.5800
0.5600
0.5600
388,785
-0.02(-3.45%)
Mar 27, 2018
0.5700
0.5900
0.5700
0.5800
374,495
+0.01(+1.75%)
Mar 26, 2018
0.5800
0.5900
0.5600
0.5700
507,504
-0.01(-1.72%)
Mar 23, 2018
0.6100
0.6100
0.5800
0.5800
447,182
-0.04(-6.45%)
Mar 22, 2018
0.6100
0.6200
0.5900
0.6200
560,888
+0.02(+3.33%)
Mar 21, 2018
0.5900
0.6100
0.5700
0.6000
357,030
+0.02(+3.45%)
Mar 20, 2018
0.5800
0.5800
0.5800
0.5800
126,961
-0.01(-1.69%)
Mar 19, 2018
0.6000
0.6100
0.5800
0.5900
825,230
-0.02(-3.28%)
Mar 16, 2018
0.6100
0.6100
0.6000
0.6100
566,432
+0.01(+1.67%)
Mar 15, 2018
0.6100
0.6100
0.6000
0.6000
239,245
+0.00(+0.00%)
Mar 14, 2018
0.6100
0.6100
0.6000
0.6000
54,002
+0.00(+0.00%)
Mar 13, 2018
0.6100
0.6100
0.6000
0.6000
185,878
+0.00(+0.00%)
Mar 12, 2018
0.6000
0.6100
0.5900
0.6000
358,798
+0.00(+0.00%)
Mar 09, 2018
0.6000
0.6100
0.5900
0.6000
461,433
+0.00(+0.00%)
Mar 08, 2018
0.6000
0.6100
0.5900
0.6000
247,963
-0.01(-1.64%)
Mar 07, 2018
0.6100
273,807
+0.01(+1.67%)
Mar 06, 2018
0.6200
0.6200
0.6000
0.6000
67,419
+0.00(+0.00%)
Mar 05, 2018
0.6200
0.6200
0.6000
0.6000
244,678
-0.02(-3.23%)
Mar 02, 2018
0.6000
0.6200
0.5900
0.6200
1,681,245
+0.02(+3.33%)
Mar 01, 2018
0.5900
0.6000
0.5900
0.6000
135,367
+0.01(+1.69%)
Feb 28, 2018
0.6000
0.6100
0.5900
0.5900
392,778
+0.00(+0.00%)
Feb 27, 2018
0.6100
0.6200
0.5900
0.5900
587,577
-0.03(-4.84%)
Feb 26, 2018
0.6300
0.6300
0.6100
0.6200
271,348
-0.01(-1.59%)
Feb 23, 2018
0.6100
0.6300
0.6100
0.6300
204,937
+0.01(+1.61%)
Feb 22, 2018
0.6000
0.6300
0.6000
0.6200
184,253
+0.02(+3.33%)
Feb 21, 2018
0.6200
0.6200
0.6000
0.6000
114,504
-0.02(-3.23%)
Feb 20, 2018
0.6000
0.6300
0.6000
0.6200
451,118
+0.02(+3.33%)
Feb 16, 2018
0.6000
0.6000
0.6000
0
-0.01(-1.64%)
Feb 15, 2018
0.6200
0.6300
0.6000
0.6100
328,672
-0.01(-1.61%)
Feb 14, 2018
0.6000
0.6300
0.6000
0.6200
382,295
+0.02(+3.33%)
Feb 13, 2018
0.5900
0.6000
266,044
+0.00(+0.00%)
Feb 12, 2018
0.5600
0.6200
0.5600
0.6000
586,940
+0.03(+5.26%)
Feb 09, 2018
0.5600
0.5800
0.5400
0.5700
668,551
+0.02(+3.64%)
Feb 08, 2018
0.6000
0.6000
0.5500
0.5500
782,788
-0.04(-6.78%)
Feb 07, 2018
0.5900
0.5900
0.5800
0.5900
269,221
+0.00(+0.00%)
Feb 06, 2018
0.5600
0.6000
0.5600
0.5900
554,779
+0.01(+1.72%)
Feb 05, 2018
0.5800
0.6000
0.5800
0.5800
240,211
+0.00(+0.00%)
Feb 02, 2018
0.6000
0.6100
0.5700
0.5800
481,989
-0.03(-4.92%)
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
.