Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (TSX: DML )

2.840 -0.010 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.