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 )

3.290 -0.010 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2017 0.6800 0.6900 0.6300 0.6300 7,873,043 -0.06(-8.70%)
Nov 29, 2017 0.7000 0.7000 0.6500 0.6900 643,410 -0.01(-1.43%)
Nov 28, 2017 0.6400 0.7000 0.6250 0.7000 924,082 +0.05(+7.69%)
Nov 27, 2017 0.7100 0.7100 0.6400 0.6500 1,399,244 -0.07(-9.72%)
Nov 24, 2017 0.7200 0.7400 0.7000 0.7200 609,128 +0.01(+1.41%)
Nov 23, 2017 0.7200 0.7400 0.7100 0.7100 867,581 -0.04(-5.33%)
Nov 22, 2017 0.7200 0.7500 0.7150 0.7500 1,764,305 +0.03(+4.17%)
Nov 21, 2017 0.6700 0.7200 0.6700 0.7200 1,435,703 +0.05(+7.46%)
Nov 20, 2017 0.6900 0.7100 0.6600 0.6700 1,630,179 -0.03(-4.29%)
Nov 17, 2017 0.6500 0.7000 0.6500 0.7000 1,588,007 +0.07(+11.11%)
Nov 16, 2017 0.6000 0.6500 0.5950 0.6300 1,046,511 +0.04(+6.78%)
Nov 15, 2017 0.5900 0.6000 0.5600 0.5900 769,175 +0.01(+1.72%)
Nov 14, 2017 0.6400 0.6500 0.5800 0.5800 1,315,079 -0.07(-10.77%)
Nov 13, 2017 0.6900 0.6900 0.6300 0.6500 921,249 -0.02(-2.99%)
Nov 10, 2017 0.6400 0.7100 0.6400 0.6700 2,143,878 +0.02(+3.08%)
Nov 09, 2017 0.6100 0.6400 0.6100 0.6500 3,460,725 +0.08(+14.04%)
Nov 08, 2017 0.5500 0.5800 0.5500 0.5700 955,895 +0.02(+3.64%)
Nov 07, 2017 0.5300 0.5500 0.5300 0.5500 425,095 +0.02(+3.77%)
Nov 06, 2017 0.5200 0.5300 0.5200 0.5300 166,922 +0.00(+0.00%)
Nov 03, 2017 0.5200 0.5300 0.5100 0.5300 274,295 +0.00(+0.00%)
Nov 02, 2017 0.5300 0.5300 0.5100 0.5300 144,154 +0.00(+0.00%)
Nov 01, 2017 0.5200 0.5400 0.5100 0.5300 495,880 +0.00(+0.00%)
Oct 31, 2017 0.5200 0.5300 0.5200 0.5300 420,146 +0.02(+3.92%)
Oct 30, 2017 0.5100 0.5200 0.5100 0.5100 247,785 +0.00(+0.00%)
Oct 27, 2017 0.5200 0.5200 0.5000 0.5100 523,997 +0.00(+0.00%)
Oct 26, 2017 0.5200 0.5200 0.5100 0.5100 412,602 -0.01(-1.92%)
Oct 25, 2017 0.5200 0.5300 0.5200 0.5200 357,500 +0.00(+0.00%)
Oct 24, 2017 0.5300 0.5300 0.5200 0.5200 62,198 +0.00(+0.00%)
Oct 23, 2017 0.5400 0.5400 0.5200 0.5200 187,107 +0.00(+0.00%)
Oct 20, 2017 0.5200 0.5300 0.5100 0.5200 274,820 -0.01(-1.89%)
Oct 19, 2017 0.5200 0.5300 0.5200 0.5300 266,699 +0.01(+1.92%)
Oct 18, 2017 0.5200 0.5400 0.5200 0.5200 142,700 -0.01(-1.89%)
Oct 17, 2017 0.5300 0.5400 0.5200 0.5300 165,184 +0.01(+1.92%)
Oct 16, 2017 0.5500 0.5500 0.5200 0.5200 467,695 -0.03(-5.45%)
Oct 13, 2017 0.5400 0.5500 0.5300 0.5500 237,602 +0.02(+3.77%)
Oct 12, 2017 0.5300 0.5400 0.5100 0.5300 330,390 +0.02(+3.92%)
Oct 11, 2017 0.5500 0.5500 0.5100 0.5100 1,333,608 -0.03(-5.56%)
Oct 10, 2017 0.5600 0.5600 0.5400 0.5400 450,922 -0.02(-3.57%)
Oct 06, 2017 0.5600 0.5700 0.5500 0.5600 344,289 +0.01(+1.82%)
Oct 05, 2017 0.5600 0.5600 0.5500 0.5500 302,535 +0.00(+0.00%)
Oct 04, 2017 0.5600 0.5700 0.5500 0.5500 259,644 -0.02(-3.51%)
Oct 03, 2017 0.5700 0.5800 0.5500 0.5700 319,454 -0.01(-1.72%)
Oct 02, 2017 0.5700 0.5800 0.5600 0.5800 140,474 +0.00(+0.00%)
Sep 29, 2017 0.5800 0.5800 0.5600 0.5800 631,434 +0.00(+0.00%)
Sep 28, 2017 0.5800 0.5900 0.5800 0.5800 143,173 +0.00(+0.00%)
Sep 27, 2017 0.5800 0.5900 0.5800 0.5800 195,022 +0.00(+0.00%)
Sep 26, 2017 0.6000 0.6000 0.5800 0.5800 131,831 -0.02(-3.33%)
Sep 25, 2017 0.6100 0.6100 0.5900 0.6000 136,107 -0.03(-4.76%)
Sep 22, 2017 0.5800 0.6300 0.5700 0.6300 758,989 +0.04(+6.78%)
Sep 21, 2017 0.5800 0.5900 0.5700 0.5900 211,366 +0.01(+1.72%)
Sep 20, 2017 0.5800 0.5800 0.5700 0.5800 68,932 +0.01(+1.75%)
Sep 19, 2017 0.5900 0.6000 0.5700 0.5700 302,833 -0.03(-5.00%)
Sep 18, 2017 0.6000 0.6000 0.5800 0.6000 249,421 +0.02(+3.45%)
Sep 15, 2017 0.5900 0.6000 0.5800 0.5800 145,563 -0.02(-3.33%)
Sep 14, 2017 0.5900 0.6000 0.5900 0.6000 47,599 +0.00(+0.00%)
Sep 13, 2017 0.5900 0.6000 0.5800 0.6000 217,351 +0.01(+1.69%)
Sep 12, 2017 0.5900 0.6000 0.5900 0.5900 125,560 +0.00(+0.00%)
Sep 11, 2017 0.5900 0.6000 0.5800 0.5900 151,535 -0.02(-3.28%)
Sep 08, 2017 0.6100 0.6100 0.5900 0.6100 294,542 +0.01(+1.67%)
Sep 07, 2017 0.6200 0.6200 0.6000 0.6000 85,771 -0.02(-3.23%)
Sep 06, 2017 0.6200 0.6200 0.6100 0.6200 336,626 +0.01(+1.64%)
Sep 05, 2017 0.6100 0.6100 0.6000 0.6100 237,027 +0.01(+1.67%)
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.