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
)
2.920
+0.050 (+1.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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, 2014
1.420
1.500
1.410
1.500
796,253
+0.07(+4.90%)
Apr 29, 2014
1.450
1.480
1.410
1.430
1,154,351
-0.05(-3.38%)
Apr 28, 2014
1.560
1.560
1.450
1.480
1,169,707
-0.08(-5.13%)
Apr 25, 2014
1.600
1.620
1.550
1.560
681,948
-0.04(-2.50%)
Apr 24, 2014
1.640
1.640
1.600
1.600
1,326,152
-0.04(-2.44%)
Apr 23, 2014
1.620
1.640
1.600
1.640
0
+0.00(+0.00%)
Apr 22, 2014
1.650
1.670
1.630
1.640
418,260
-0.02(-1.20%)
Apr 21, 2014
1.680
1.700
1.630
1.660
348,786
-0.01(-0.60%)
Apr 17, 2014
1.670
1.670
1.670
0
+0.04(+2.45%)
Apr 16, 2014
1.620
1.640
1.610
1.630
332,536
+0.00(+0.00%)
Apr 15, 2014
1.650
1.680
1.600
1.630
829,329
-0.04(-2.40%)
Apr 14, 2014
1.660
1.700
1.650
1.670
342,918
+0.02(+1.21%)
Apr 11, 2014
1.640
1.670
1.640
1.650
276,251
+0.01(+0.61%)
Apr 10, 2014
1.680
1.690
1.640
1.640
734,402
-0.04(-2.38%)
Apr 09, 2014
1.670
1.695
1.650
1.680
316,700
+0.00(+0.00%)
Apr 08, 2014
1.680
1.700
1.640
1.680
368,544
+0.02(+1.20%)
Apr 07, 2014
1.720
1.740
1.650
1.660
732,816
-0.07(-4.05%)
Apr 04, 2014
1.720
1.790
1.720
1.730
625,891
-0.01(-0.57%)
Apr 03, 2014
1.750
1.750
1.710
1.740
324,811
-0.03(-1.69%)
Apr 02, 2014
1.750
1.770
1.710
1.770
665,825
+0.00(+0.00%)
Apr 01, 2014
1.650
1.770
1.650
1.770
1,557,355
+0.14(+8.59%)
Mar 31, 2014
1.640
1.640
1.610
1.630
820,748
-0.02(-1.21%)
Mar 28, 2014
1.650
1.720
1.640
1.650
583,986
+0.01(+0.61%)
Mar 27, 2014
1.600
1.640
1.600
1.640
0
+0.03(+1.86%)
Mar 26, 2014
1.650
1.670
1.600
1.610
740,308
-0.04(-2.42%)
Mar 25, 2014
1.680
1.680
1.610
1.650
1,403,632
-0.02(-1.20%)
Mar 24, 2014
1.750
1.750
1.630
1.670
1,946,272
-0.05(-2.91%)
Mar 21, 2014
1.860
1.860
1.720
1.720
3,409,514
-0.13(-7.03%)
Mar 20, 2014
1.820
1.880
1.780
1.850
1,633,094
+0.11(+6.32%)
Mar 19, 2014
1.780
1.790
1.740
1.740
448,278
-0.03(-1.69%)
Mar 18, 2014
1.740
1.790
1.720
1.770
444,650
+0.04(+2.31%)
Mar 17, 2014
1.710
1.750
1.710
1.730
367,567
+0.02(+1.17%)
Mar 14, 2014
1.770
1.790
1.700
1.710
1,177,352
-0.06(-3.39%)
Mar 13, 2014
1.810
1.830
1.760
1.770
1,536,490
-0.01(-0.56%)
Mar 12, 2014
1.690
1.780
1.640
1.780
1,153,268
+0.08(+4.71%)
Mar 11, 2014
1.800
1.830
1.690
1.700
0
-0.08(-4.49%)
Mar 10, 2014
1.800
1.820
1.760
1.780
1,127,208
-0.04(-2.20%)
Mar 07, 2014
1.800
1.820
1.780
1.820
821,171
+0.00(+0.00%)
Mar 06, 2014
1.860
1.910
1.810
1.820
2,379,783
-0.04(-2.15%)
Mar 05, 2014
1.930
1.930
1.840
1.860
2,019,436
-0.06(-3.12%)
Mar 04, 2014
1.800
1.950
1.800
1.920
3,170,621
+0.11(+6.08%)
Mar 03, 2014
1.800
1.820
1.740
1.810
1,507,508
-0.01(-0.55%)
Feb 28, 2014
1.760
1.820
1.740
1.820
1,223,573
+0.07(+4.00%)
Feb 27, 2014
1.840
1.840
1.730
1.750
1,932,615
-0.06(-3.31%)
Feb 26, 2014
1.800
1.890
1.770
1.810
7,635,916
+0.14(+8.38%)
Feb 25, 2014
1.560
1.680
1.530
1.670
3,315,452
+0.14(+9.15%)
Feb 24, 2014
1.490
1.570
1.470
1.530
1,339,416
+0.06(+4.08%)
Feb 21, 2014
1.410
1.490
1.410
1.470
1,103,161
+0.05(+3.52%)
Feb 20, 2014
1.420
1.430
1.380
1.420
1,012,352
-0.01(-0.70%)
Feb 19, 2014
1.470
1.470
1.420
1.430
1,521,354
-0.06(-4.03%)
Feb 18, 2014
1.470
1.500
1.450
1.490
2,043,432
+0.01(+0.68%)
Feb 14, 2014
1.480
1.480
1.480
0
+0.02(+1.37%)
Feb 13, 2014
1.490
1.500
1.450
1.460
513,116
-0.03(-2.01%)
Feb 12, 2014
1.430
1.510
1.430
1.490
1,899,600
+0.06(+4.20%)
Feb 11, 2014
1.440
1.460
1.420
1.430
884,153
-0.01(-0.69%)
Feb 10, 2014
1.470
1.490
1.430
1.440
0
-0.03(-2.04%)
Feb 07, 2014
1.420
1.470
1.410
1.470
384,307
+0.06(+4.26%)
Feb 06, 2014
1.430
1.440
1.410
1.410
652,291
+0.02(+1.44%)
Feb 05, 2014
1.370
1.440
1.360
1.390
883,455
+0.02(+1.46%)
Feb 04, 2014
1.400
1.410
1.360
1.370
2,076,262
-0.04(-2.84%)
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
.