Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Denison Mines Corp. (TSX: DML )

2.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2012 1.110 1.120 1.090 1.100 1,405,853 -0.03(-2.65%)
Nov 29, 2012 1.100 1.130 1.090 1.130 620,314 +0.02(+1.80%)
Nov 28, 2012 1.100 1.110 1.080 1.110 340,431 -0.02(-1.77%)
Nov 27, 2012 1.140 1.140 1.115 1.130 177,979 -0.01(-0.88%)
Nov 26, 2012 1.160 1.160 1.130 1.140 177,959 -0.02(-1.72%)
Nov 24, 2012 1.110 1.160 1.100 1.160 286,754 +0.00(+0.00%)
Nov 23, 2012 1.110 1.160 1.100 1.160 286,754 +0.06(+5.45%)
Nov 22, 2012 1.080 1.120 1.080 1.100 138,297 +0.00(+0.00%)
Nov 21, 2012 1.100 1.120 1.070 1.100 839,852 +0.00(+0.00%)
Nov 20, 2012 1.080 1.110 1.070 1.100 632,258 +0.03(+2.80%)
Nov 19, 2012 1.080 1.090 1.050 1.070 445,721 +0.00(+0.00%)
Nov 16, 2012 1.060 1.070 1.040 1.070 270,948 +0.01(+0.94%)
Nov 15, 2012 1.100 1.110 1.050 1.060 444,660 -0.05(-4.50%)
Nov 14, 2012 1.160 1.170 1.110 1.110 294,807 -0.06(-5.13%)
Nov 13, 2012 1.190 1.190 1.150 1.170 325,784 -0.03(-2.50%)
Nov 12, 2012 1.190 1.240 1.190 1.200 326,331 +0.01(+0.84%)
Nov 09, 2012 1.170 1.190 1.140 1.190 395,898 +0.01(+0.85%)
Nov 08, 2012 1.200 1.200 1.170 1.180 388,806 +0.02(+1.72%)
Nov 07, 2012 1.230 1.230 1.150 1.160 1,234,122 -0.08(-6.45%)
Nov 06, 2012 1.250 1.250 1.230 1.240 293,548 +0.01(+0.81%)
Nov 05, 2012 1.250 1.250 1.220 1.230 1,364,690 -0.03(-2.38%)
Nov 02, 2012 1.280 1.280 1.240 1.260 764,126 -0.01(-0.79%)
Nov 01, 2012 1.270 1.290 1.255 1.270 873,175 -0.02(-1.55%)
Oct 31, 2012 1.270 1.300 1.270 1.290 287,095 +0.02(+1.57%)
Oct 30, 2012 1.250 1.270 1.250 1.270 292,868 +0.00(+0.00%)
Oct 29, 2012 1.270 1.270 1.260 1.270 165,133 +0.00(+0.00%)
Oct 26, 2012 1.300 1.300 1.260 1.270 1,046,233 -0.01(-0.78%)
Oct 25, 2012 1.300 1.320 1.270 1.280 868,244 -0.01(-0.78%)
Oct 24, 2012 1.320 1.320 1.290 1.290 294,831 -0.02(-1.53%)
Oct 23, 2012 1.320 1.320 1.310 1.310 371,904 -0.01(-0.76%)
Oct 19, 2012 1.340 1.350 1.320 1.320 316,802 -0.03(-2.22%)
Oct 18, 2012 1.350 1.360 1.340 1.350 496,084 -0.01(-0.74%)
Oct 17, 2012 1.360 1.370 1.340 1.360 357,927 +0.00(+0.00%)
Oct 16, 2012 1.320 1.370 1.320 1.360 641,253 +0.05(+3.82%)
Oct 15, 2012 1.320 1.340 1.310 1.310 907,108 -0.05(-3.68%)
Oct 12, 2012 1.330 1.360 1.320 1.360 1,029,180 +0.04(+3.03%)
Oct 11, 2012 1.320 1.340 1.300 1.320 815,251 +0.00(+0.00%)
Oct 10, 2012 1.350 1.380 1.320 1.320 1,036,162 -0.03(-2.22%)
Oct 09, 2012 1.390 1.390 1.340 1.350 1,153,801 -0.04(-2.88%)
Oct 05, 2012 1.390 1.390 1.390 0 -0.03(-2.11%)
Oct 04, 2012 1.430 1.440 1.410 1.420 203,573 +0.00(+0.00%)
Oct 03, 2012 1.450 1.450 1.420 1.420 414,873 -0.01(-0.70%)
Oct 02, 2012 1.480 1.480 1.430 1.430 105,920 -0.05(-3.38%)
Oct 01, 2012 1.460 1.490 1.450 1.480 267,090 +0.02(+1.37%)
Sep 28, 2012 1.420 1.460 1.420 1.460 259,117 +0.05(+3.55%)
Sep 27, 2012 1.420 1.480 1.410 1.410 921,647 +0.00(+0.00%)
Sep 26, 2012 1.430 1.470 1.390 1.410 848,654 -0.04(-2.76%)
Sep 25, 2012 1.500 1.500 1.430 1.450 1,328,687 -0.04(-2.68%)
Sep 24, 2012 1.520 1.560 1.490 1.490 507,665 -0.04(-2.61%)
Sep 21, 2012 1.560 1.580 1.530 1.530 1,594,072 -0.04(-2.55%)
Sep 20, 2012 1.590 1.600 1.510 1.570 575,604 -0.03(-1.88%)
Sep 19, 2012 1.630 1.650 1.550 1.600 1,228,446 -0.08(-4.76%)
Sep 18, 2012 1.400 1.680 1.400 1.680 7,162,642 +0.27(+19.15%)
Sep 17, 2012 1.410 1.430 1.400 1.410 161,664 -0.01(-0.70%)
Sep 14, 2012 1.400 1.440 1.400 1.420 949,630 +0.03(+2.16%)
Sep 13, 2012 1.390 1.400 1.390 1.390 298,743 +0.00(+0.00%)
Sep 12, 2012 1.400 1.400 1.390 1.390 225,823 +0.00(+0.00%)
Sep 11, 2012 1.390 1.400 1.380 1.390 141,798 -0.01(-0.71%)
Sep 10, 2012 1.410 1.420 1.390 1.400 136,753 -0.02(-1.41%)
Sep 07, 2012 1.390 1.430 1.390 1.420 419,490 +0.03(+2.16%)
Sep 06, 2012 1.400 1.410 1.380 1.390 206,320 -0.01(-0.71%)
Sep 05, 2012 1.380 1.400 1.380 1.400 1,088,462 +0.00(+0.00%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.