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 )

3.200 -0.090 (-2.74%)
Streaming Delayed Price Updated: 10:49 AM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 0.6400 0.6600 0.6200 0.6400 807,400 +0.00(+0.00%)
Aug 28, 2015 0.6100 0.6500 0.6000 0.6400 765,295 +0.04(+6.67%)
Aug 27, 2015 0.5800 0.6000 0.5500 0.6000 1,227,131 +0.04(+7.14%)
Aug 26, 2015 0.5700 0.5800 0.5500 0.5600 597,568 -0.01(-1.75%)
Aug 25, 2015 0.6300 0.6300 0.5700 0.5700 628,914 -0.03(-5.00%)
Aug 24, 2015 0.6000 0.6100 0.5800 0.6000 1,058,665 -0.04(-6.25%)
Aug 21, 2015 0.6300 0.6500 0.6200 0.6400 380,860 +0.01(+1.59%)
Aug 20, 2015 0.6500 0.6600 0.6200 0.6300 200,319 -0.02(-3.08%)
Aug 19, 2015 0.6600 0.6600 0.6400 0.6500 188,839 -0.01(-1.52%)
Aug 18, 2015 0.6900 0.6900 0.6500 0.6600 408,637 -0.02(-2.94%)
Aug 17, 2015 0.6800 0.6900 0.6700 0.6800 735,519 +0.01(+1.49%)
Aug 14, 2015 0.6600 0.6700 0.6400 0.6700 766,364 +0.02(+3.08%)
Aug 13, 2015 0.6800 0.6800 0.6400 0.6500 491,229 -0.01(-1.52%)
Aug 12, 2015 0.6800 0.6900 0.6600 0.6600 405,292 -0.01(-1.49%)
Aug 11, 2015 0.7000 0.7000 0.6700 0.6700 628,507 -0.02(-2.90%)
Aug 10, 2015 0.6400 0.7200 0.6400 0.6900 1,196,400 +0.05(+7.81%)
Aug 07, 2015 0.6500 0.6500 0.6200 0.6400 461,234 -0.02(-3.03%)
Aug 06, 2015 0.6600 0.6600 0.6300 0.6600 589,905 +0.00(+0.00%)
Aug 05, 2015 0.6600 0.6700 0.6500 0.6600 182,103 +0.01(+1.54%)
Aug 04, 2015 0.6900 0.7000 0.6500 0.6500 464,963 -0.03(-4.41%)
Jul 31, 2015 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Jul 30, 2015 0.6500 0.6700 0.6500 0.6500 1,166,184 +0.02(+3.17%)
Jul 29, 2015 0.6100 0.6500 0.5900 0.6300 1,274,480 +0.04(+6.78%)
Jul 28, 2015 0.5900 0.6100 0.5500 0.5900 1,871,273 +0.01(+1.72%)
Jul 27, 2015 0.6300 0.6300 0.5600 0.5800 1,186,480 -0.05(-7.94%)
Jul 24, 2015 0.6600 0.6600 0.6300 0.6300 486,559 -0.02(-3.08%)
Jul 23, 2015 0.6900 0.6900 0.6400 0.6500 764,647 -0.03(-4.41%)
Jul 22, 2015 0.6700 0.6900 0.6500 0.6800 1,013,714 +0.01(+1.49%)
Jul 21, 2015 0.6600 0.7050 0.6500 0.6700 1,839,759 +0.00(+0.00%)
Jul 20, 2015 0.7400 0.7400 0.6700 0.6700 1,580,560 -0.06(-8.22%)
Jul 17, 2015 0.7700 0.7700 0.7300 0.7300 779,277 -0.04(-5.19%)
Jul 16, 2015 0.7600 0.7800 0.7600 0.7700 593,325 +0.02(+2.67%)
Jul 15, 2015 0.7700 0.7800 0.7400 0.7500 1,396,012 -0.04(-5.06%)
Jul 14, 2015 0.8000 0.8200 0.7800 0.7900 961,666 -0.01(-1.25%)
Jul 13, 2015 0.8200 0.8200 0.7900 0.8000 782,526 +0.00(+0.00%)
Jul 10, 2015 0.8300 0.8300 0.8000 0.8000 808,031 -0.02(-2.44%)
Jul 09, 2015 0.8400 0.8500 0.8100 0.8200 1,024,680 +0.00(+0.00%)
Jul 08, 2015 0.8700 0.8700 0.8200 0.8200 1,534,298 -0.04(-4.65%)
Jul 07, 2015 0.8700 0.8800 0.8300 0.8600 3,594,743 -0.02(-2.27%)
Jul 06, 2015 0.9100 0.9100 0.8800 0.8800 429,395 -0.04(-4.35%)
Jul 03, 2015 0.9000 0.9200 0.9000 0.9200 75,034 +0.02(+2.22%)
Jul 02, 2015 0.8900 0.9100 0.8900 0.9000 258,839 +0.00(+0.00%)
Jun 30, 2015 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 29, 2015 0.9300 0.9500 0.9000 0.9000 602,126 -0.03(-3.23%)
Jun 26, 2015 0.9400 0.9500 0.9300 0.9300 270,963 -0.02(-2.11%)
Jun 25, 2015 0.9700 0.9700 0.9400 0.9500 453,628 -0.02(-2.06%)
Jun 24, 2015 0.9500 0.9900 0.9500 0.9700 672,984 +0.02(+2.11%)
Jun 23, 2015 0.9500 0.9700 0.9400 0.9500 775,726 +0.01(+1.06%)
Jun 22, 2015 0.9600 0.9600 0.9400 0.9400 655,147 -0.02(-2.08%)
Jun 19, 2015 0.9700 0.9700 0.9400 0.9600 511,340 -0.01(-1.03%)
Jun 18, 2015 0.9800 0.9800 0.9300 0.9700 804,029 +0.03(+3.19%)
Jun 17, 2015 0.9900 1.000 0.9400 0.9400 1,422,096 -0.04(-4.08%)
Jun 16, 2015 1.000 1.010 0.9800 0.9800 695,487 -0.01(-1.01%)
Jun 15, 2015 1.020 1.020 0.9900 0.9900 843,890 -0.03(-2.94%)
Jun 12, 2015 1.020 1.020 1.010 1.020 148,751 +0.00(+0.00%)
Jun 11, 2015 1.020 1.000 1.020 767,955 +0.00(+0.00%)
Jun 10, 2015 1.030 1.030 1.010 1.020 350,687 +0.01(+0.99%)
Jun 09, 2015 1.030 1.020 1.010 1.010 351,340 -0.01(-0.98%)
Jun 08, 2015 1.030 1.040 1.010 1.020 461,259 -0.01(-0.97%)
Jun 05, 2015 1.030 1.040 1.020 1.030 373,739 +0.01(+0.98%)
Jun 04, 2015 1.030 1.040 1.020 1.020 397,575 -0.01(-0.97%)
Jun 03, 2015 1.040 1.050 1.030 1.030 137,905 -0.02(-1.90%)
Jun 02, 2015 1.030 1.050 1.030 1.050 283,768 +0.02(+1.94%)
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.