Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Precious Metl (OP: DPMLF )

8.040 -0.230 (-2.78%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 22, 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 (%)
Jan 31, 2005 5.840 5.840 5.840 5.840 16,550 +0.05(+0.86%)
Jan 28, 2005 5.790 5.790 5.760 5.790 27,400 +0.00(+0.00%)
Jan 27, 2005 5.790 5.790 5.760 5.790 27,400 -0.03(-0.57%)
Jan 26, 2005 5.823 5.823 5.765 5.823 38,710 +0.00(+0.00%)
Jan 25, 2005 5.823 5.823 5.765 5.823 38,710 -0.19(-3.11%)
Jan 24, 2005 6.010 6.010 5.918 6.010 17,000 +0.15(+2.54%)
Jan 21, 2005 5.861 6.030 5.860 5.861 133,150 +0.00(+0.00%)
Jan 20, 2005 5.861 6.030 5.860 5.861 133,150 -0.12(-2.08%)
Jan 19, 2005 5.986 5.986 5.928 5.986 29,150 -0.01(-0.15%)
Jan 18, 2005 5.995 6.000 5.985 5.995 6,300 +0.00(+0.00%)
Jan 14, 2005 5.995 6.000 5.985 5.995 6,300 -0.21(-3.46%)
Jan 13, 2005 6.210 6.252 6.130 6.210 7,175 +0.17(+2.83%)
Jan 12, 2005 6.039 6.039 6.000 6.039 14,300 +0.00(+0.00%)
Jan 11, 2005 6.039 6.039 6.000 6.039 14,300 +0.13(+2.18%)
Jan 10, 2005 5.910 5.910 5.900 5.910 165,600 -0.03(-0.51%)
Jan 07, 2005 5.940 6.150 5.850 5.940 253,750 +0.00(+0.00%)
Jan 06, 2005 5.940 6.150 5.850 5.940 253,750 -0.19(-3.10%)
Jan 05, 2005 6.130 6.130 5.940 6.130 14,850 +0.00(+0.00%)
Jan 04, 2005 6.130 6.130 5.940 6.130 14,850 -0.06(-0.97%)
Jan 03, 2005 6.190 6.190 6.020 6.190 19,500 +0.17(+2.82%)
Dec 31, 2004 6.020 6.020 5.850 6.020 54,600 +0.08(+1.30%)
Dec 30, 2004 5.943 6.096 5.943 5.943 98,300 +0.00(+0.00%)
Dec 29, 2004 5.943 6.096 5.943 5.943 98,300 +0.06(+1.07%)
Dec 28, 2004 5.880 5.880 5.880 5.880 2,500 +0.00(+0.00%)
Dec 27, 2004 5.880 5.880 5.880 5.880 2,500 -0.02(-0.34%)
Dec 23, 2004 5.900 6.050 5.900 5.900 4,900 +0.00(+0.00%)
Dec 22, 2004 5.900 6.050 5.900 5.900 4,900 -0.20(-3.28%)
Dec 21, 2004 6.100 6.110 6.100 6.100 2,000 -0.01(-0.16%)
Dec 20, 2004 6.110 6.190 6.100 6.110 76,400 +0.00(+0.00%)
Dec 17, 2004 6.110 6.190 6.100 6.110 76,400 -0.11(-1.83%)
Dec 16, 2004 6.224 6.277 6.204 6.224 10,250 -0.03(-0.44%)
Dec 15, 2004 6.251 6.251 6.251 6.251 5,300 +0.28(+4.71%)
Dec 14, 2004 5.970 6.180 5.970 5.970 22,880 +0.00(+0.00%)
Dec 13, 2004 5.970 6.180 5.970 5.970 22,880 -0.23(-3.71%)
Dec 10, 2004 6.200 6.200 5.960 6.200 40,400 +0.00(+0.00%)
Dec 09, 2004 6.200 6.200 5.960 6.200 40,400 +0.03(+0.42%)
Dec 08, 2004 6.174 6.380 6.087 6.174 34,100 -0.46(-6.88%)
Dec 07, 2004 6.630 6.750 6.600 6.630 7,790 +0.00(+0.00%)
Dec 06, 2004 6.630 6.750 6.600 6.630 7,790 -0.25(-3.56%)
Dec 03, 2004 6.875 7.000 6.830 6.875 73,000 -0.09(-1.36%)
Dec 02, 2004 6.970 7.000 6.940 6.970 553,000 +0.00(+0.00%)
Dec 01, 2004 6.970 7.000 6.940 6.970 553,000 -0.33(-4.53%)
Nov 30, 2004 7.300 7.350 7.156 7.300 83,800 +0.00(+0.00%)
Nov 29, 2004 7.300 7.350 7.156 7.300 83,800 +0.15(+2.10%)
Nov 26, 2004 7.150 7.150 6.763 7.150 14,830 +0.00(+0.00%)
Nov 24, 2004 7.150 7.150 6.763 7.150 14,830 +0.49(+7.36%)
Nov 23, 2004 6.660 6.747 6.660 6.660 19,000 -0.04(-0.60%)
Nov 22, 2004 6.700 6.950 6.642 6.700 50,150 +0.00(+0.00%)
Nov 19, 2004 6.700 6.950 6.642 6.700 50,150 -0.45(-6.29%)
Nov 18, 2004 7.150 7.150 6.940 7.150 38,330 +0.15(+2.14%)
Nov 17, 2004 7.000 7.000 6.750 7.000 71,900 +0.00(+0.00%)
Nov 16, 2004 7.000 7.000 6.750 7.000 71,900 +0.51(+7.94%)
Nov 15, 2004 6.485 6.485 6.460 6.485 28,750 +0.00(+0.00%)
Nov 12, 2004 6.485 6.485 6.460 6.485 28,750 +0.12(+1.97%)
Nov 11, 2004 6.360 6.360 6.330 6.360 2,500 +0.08(+1.27%)
Nov 10, 2004 6.280 6.280 6.234 6.280 20,800 +0.00(+0.00%)
Nov 09, 2004 6.280 6.280 6.234 6.280 20,800 +0.22(+3.63%)
Nov 08, 2004 6.060 6.060 6.020 6.060 30,500 +0.03(+0.48%)
Nov 05, 2004 6.031 6.100 6.004 6.031 51,400 +0.00(+0.00%)
Nov 04, 2004 6.031 6.100 6.004 6.031 51,400 +0.18(+3.09%)
Nov 03, 2004 5.850 5.900 5.770 5.850 46,370 +0.00(+0.00%)
Nov 02, 2004 5.850 5.900 5.770 5.850 46,370 +0.01(+0.11%)
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.