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 (%)
Aug 31, 2010
1.490
1.490
1.440
1.440
151,853
-0.01(-0.69%)
Aug 30, 2010
1.440
1.480
1.420
1.450
556,984
+0.02(+1.40%)
Aug 27, 2010
1.440
1.460
1.420
1.430
421,791
-0.03(-2.05%)
Aug 26, 2010
1.470
1.490
1.450
1.460
191,238
-0.01(-0.68%)
Aug 25, 2010
1.410
1.470
1.410
1.470
349,261
+0.04(+2.80%)
Aug 24, 2010
1.420
1.430
1.410
1.430
290,231
-0.02(-1.38%)
Aug 23, 2010
1.490
1.500
1.450
1.450
223,846
-0.04(-2.68%)
Aug 20, 2010
1.500
1.500
1.460
1.490
238,562
-0.02(-1.32%)
Aug 19, 2010
1.540
1.540
1.510
1.510
241,739
-0.03(-1.95%)
Aug 18, 2010
1.510
1.550
1.500
1.540
378,632
+0.03(+1.99%)
Aug 17, 2010
1.500
1.510
1.470
1.510
394,570
+0.02(+1.34%)
Aug 16, 2010
1.410
1.490
1.410
1.490
679,075
+0.09(+6.43%)
Aug 13, 2010
1.470
1.470
1.400
1.400
1,031,120
-0.05(-3.45%)
Aug 12, 2010
1.470
1.500
1.450
1.450
497,407
-0.02(-1.36%)
Aug 11, 2010
1.510
1.550
1.470
1.470
725,008
-0.08(-5.16%)
Aug 10, 2010
1.540
1.550
1.530
1.550
304,607
-0.01(-0.64%)
Aug 09, 2010
1.560
1.600
1.540
1.560
688,701
+0.00(+0.00%)
Aug 06, 2010
1.530
1.600
1.530
1.560
1,072,788
+0.05(+3.31%)
Aug 05, 2010
1.530
1.530
1.490
1.510
521,877
-0.03(-1.95%)
Aug 04, 2010
1.580
1.600
1.530
1.540
549,366
-0.05(-3.14%)
Aug 03, 2010
1.590
1.600
1.580
1.590
627,197
+0.02(+1.27%)
Jul 30, 2010
1.530
1.570
1.510
1.570
605,655
+0.00(+0.00%)
Jul 29, 2010
1.610
1.610
1.510
1.570
1,102,243
-0.03(-1.88%)
Jul 28, 2010
1.630
1.670
1.560
1.600
3,022,386
+0.03(+1.91%)
Jul 27, 2010
1.420
1.590
1.400
1.570
5,115,667
+0.17(+12.14%)
Jul 26, 2010
1.280
1.400
1.280
1.400
2,622,733
+0.14(+11.11%)
Jul 23, 2010
1.260
1.280
1.250
1.260
954,926
+0.03(+2.44%)
Jul 22, 2010
1.200
1.240
1.190
1.230
776,776
+0.02(+1.65%)
Jul 21, 2010
1.220
1.220
1.190
1.210
220,619
-0.01(-0.82%)
Jul 20, 2010
1.170
1.230
1.170
1.220
567,451
+0.04(+3.39%)
Jul 19, 2010
1.220
1.220
1.170
1.180
495,564
-0.03(-2.48%)
Jul 16, 2010
1.250
1.250
1.190
1.210
791,430
-0.04(-3.20%)
Jul 15, 2010
1.230
1.280
1.230
1.250
3,453,643
+0.03(+2.46%)
Jul 14, 2010
1.210
1.230
1.200
1.220
856,799
+0.02(+1.67%)
Jul 13, 2010
1.200
1.220
1.190
1.200
1,794,935
+0.00(+0.00%)
Jul 12, 2010
1.200
1.220
1.170
1.200
1,102,801
+0.00(+0.00%)
Jul 09, 2010
1.250
1.250
1.190
1.200
446,511
-0.03(-2.44%)
Jul 08, 2010
1.210
1.240
1.190
1.230
646,342
+0.04(+3.36%)
Jul 07, 2010
1.180
1.200
1.150
1.190
597,059
+0.02(+1.71%)
Jul 06, 2010
1.170
1.190
1.160
1.170
346,524
-0.03(-2.50%)
Jul 02, 2010
1.240
1.270
1.180
1.200
855,162
-0.07(-5.51%)
Jun 30, 2010
1.280
1.300
1.260
1.270
462,547
-0.04(-3.05%)
Jun 29, 2010
1.290
1.340
1.250
1.310
701,599
+0.01(+0.77%)
Jun 25, 2010
1.290
1.320
1.280
1.300
164,887
+0.01(+0.78%)
Jun 24, 2010
1.320
1.320
1.290
1.290
171,115
-0.03(-2.27%)
Jun 23, 2010
1.330
1.330
1.290
1.320
746,701
+0.01(+0.76%)
Jun 22, 2010
1.350
1.360
1.310
1.310
495,064
-0.05(-3.68%)
Jun 21, 2010
1.410
1.410
1.350
1.360
239,236
-0.04(-2.86%)
Jun 18, 2010
1.400
1.410
1.350
1.400
503,804
+0.00(+0.00%)
Jun 17, 2010
1.360
1.400
1.340
1.400
504,419
+0.06(+4.48%)
Jun 16, 2010
1.330
1.360
1.330
1.340
184,270
-0.02(-1.47%)
Jun 15, 2010
1.340
1.360
1.340
1.360
182,668
+0.02(+1.49%)
Jun 14, 2010
1.340
1.370
1.320
1.340
434,470
-0.01(-0.74%)
Jun 11, 2010
1.360
1.360
1.340
1.350
216,464
-0.02(-1.46%)
Jun 10, 2010
1.360
1.380
1.340
1.370
279,723
-0.01(-0.72%)
Jun 09, 2010
1.380
1.390
1.340
1.380
404,641
+0.00(+0.00%)
Jun 08, 2010
1.400
1.410
1.370
1.380
360,246
-0.02(-1.43%)
Jun 07, 2010
1.370
1.410
1.360
1.400
364,746
-0.01(-0.71%)
Jun 04, 2010
1.390
1.430
1.390
1.410
272,782
-0.02(-1.40%)
Jun 03, 2010
1.420
1.440
1.400
1.430
337,670
+0.02(+1.42%)
Jun 02, 2010
1.370
1.410
1.360
1.410
271,511
+0.04(+2.92%)
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
.