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 +0.040 (+1.39%)
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 (%)
Feb 26, 2010 1.460 1.490 1.410 1.410 361,412 -0.03(-2.08%)
Feb 25, 2010 1.420 1.470 1.400 1.440 274,904 +0.01(+0.70%)
Feb 24, 2010 1.480 1.490 1.430 1.430 251,220 -0.06(-4.03%)
Feb 23, 2010 1.480 1.490 1.420 1.490 415,710 +0.04(+2.76%)
Feb 22, 2010 1.520 1.520 1.450 1.450 405,518 -0.06(-3.97%)
Feb 19, 2010 1.480 1.520 1.480 1.510 374,963 +0.05(+3.42%)
Feb 18, 2010 1.510 1.520 1.460 1.460 322,459 -0.05(-3.31%)
Feb 17, 2010 1.480 1.560 1.480 1.510 612,138 +0.03(+2.03%)
Feb 16, 2010 1.390 1.490 1.390 1.480 750,343 +0.09(+6.47%)
Feb 12, 2010 1.390 1.390 1.390 0 +0.00(+0.00%)
Feb 11, 2010 1.360 1.390 1.350 1.390 505,975 +0.04(+2.96%)
Feb 10, 2010 1.390 1.400 1.350 1.350 266,513 -0.03(-2.17%)
Feb 09, 2010 1.340 1.400 1.340 1.380 622,320 +0.04(+2.99%)
Feb 08, 2010 1.400 1.400 1.320 1.340 580,224 -0.03(-2.19%)
Feb 05, 2010 1.380 1.400 1.310 1.370 1,011,283 -0.01(-0.72%)
Feb 04, 2010 1.460 1.460 1.380 1.380 516,810 -0.08(-5.48%)
Feb 03, 2010 1.490 1.490 1.450 1.460 275,300 -0.05(-3.31%)
Feb 02, 2010 1.520 1.550 1.490 1.510 276,712 +0.01(+0.67%)
Feb 01, 2010 1.430 1.500 1.430 1.500 454,954 +0.08(+5.63%)
Jan 29, 2010 1.440 1.510 1.410 1.420 518,885 +0.01(+0.71%)
Jan 28, 2010 1.520 1.530 1.400 1.410 1,125,879 -0.11(-7.24%)
Jan 27, 2010 1.500 1.540 1.500 1.520 952,190 +0.02(+1.33%)
Jan 26, 2010 1.530 1.530 1.500 1.500 1,042,698 -0.03(-1.96%)
Jan 25, 2010 1.570 1.590 1.530 1.530 792,553 -0.06(-3.77%)
Jan 22, 2010 1.560 1.590 1.510 1.590 1,297,334 +0.04(+2.58%)
Jan 21, 2010 1.650 1.660 1.520 1.550 1,842,516 -0.10(-6.06%)
Jan 20, 2010 1.650 1.710 1.640 1.650 1,978,981 -0.02(-1.20%)
Jan 19, 2010 1.640 1.680 1.620 1.670 2,579,038 +0.08(+5.03%)
Jan 18, 2010 1.600 1.630 1.580 1.590 1,312,169 +0.02(+1.27%)
Jan 15, 2010 1.640 1.650 1.560 1.570 1,561,679 -0.06(-3.68%)
Jan 14, 2010 1.550 1.660 1.540 1.630 2,814,148 +0.09(+5.84%)
Jan 13, 2010 1.550 1.550 1.520 1.540 1,005,385 +0.01(+0.65%)
Jan 12, 2010 1.530 1.560 1.520 1.530 1,784,596 +0.01(+0.66%)
Jan 11, 2010 1.560 1.570 1.500 1.520 1,408,952 +0.00(+0.00%)
Jan 08, 2010 1.540 1.550 1.510 1.520 887,186 -0.05(-3.18%)
Jan 07, 2010 1.520 1.570 1.460 1.570 1,776,079 +0.03(+1.95%)
Jan 06, 2010 1.560 1.610 1.510 1.540 2,829,692 -0.01(-0.65%)
Jan 05, 2010 1.360 1.550 1.340 1.550 3,620,064 +0.19(+13.97%)
Jan 04, 2010 1.340 1.370 1.320 1.360 2,190,412 +0.04(+3.03%)
Dec 31, 2009 1.320 1.320 1.320 0 +0.01(+0.76%)
Dec 30, 2009 1.300 1.340 1.290 1.310 1,084,958 +0.00(+0.00%)
Dec 29, 2009 1.380 1.380 1.300 1.310 1,280,979 -0.08(-5.76%)
Dec 24, 2009 1.400 1.420 1.380 1.390 1,132,235 +0.03(+2.21%)
Dec 23, 2009 1.200 1.370 1.180 1.360 2,541,046 +0.19(+16.24%)
Dec 22, 2009 1.230 1.230 1.170 1.170 1,032,099 -0.07(-5.65%)
Dec 21, 2009 1.250 1.250 1.210 1.240 859,255 -0.01(-0.80%)
Dec 18, 2009 1.250 1.250 1.180 1.250 2,931,501 +0.00(+0.00%)
Dec 17, 2009 1.230 1.250 1.200 1.250 2,361,826 -0.01(-0.79%)
Dec 16, 2009 1.350 1.360 1.260 1.260 2,584,739 -0.12(-8.70%)
Dec 15, 2009 1.380 1.390 1.360 1.380 994,452 +0.00(+0.00%)
Dec 14, 2009 1.410 1.400 1.380 1.380 912,805 -0.03(-2.13%)
Dec 11, 2009 1.400 1.420 1.390 1.410 814,071 +0.00(+0.00%)
Dec 10, 2009 1.400 1.410 1.370 1.410 1,210,343 +0.00(+0.00%)
Dec 09, 2009 1.430 1.430 1.360 1.410 1,146,008 -0.01(-0.70%)
Dec 08, 2009 1.410 1.420 1.400 1.420 392,630 -0.01(-0.70%)
Dec 07, 2009 1.450 1.450 1.420 1.430 601,396 -0.01(-0.69%)
Dec 04, 2009 1.430 1.450 1.430 1.440 1,357,358 +0.01(+0.70%)
Dec 03, 2009 1.460 1.470 1.430 1.430 1,459,965 -0.04(-2.72%)
Dec 02, 2009 1.460 1.470 1.440 1.470 1,005,963 +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.