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

Dundee Precious Metl (OP: DPMLF )

7.966 -0.074 (-0.92%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 23, 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, 2011 7.920 7.929 7.731 7.745 22,160 -0.15(-1.96%)
Jan 28, 2011 7.980 7.980 7.886 7.900 125,600 +0.17(+2.15%)
Jan 27, 2011 7.920 7.940 7.733 7.733 54,500 -0.24(-2.97%)
Jan 26, 2011 7.929 7.970 7.719 7.970 238,500 +0.32(+4.18%)
Jan 25, 2011 7.406 7.650 7.406 7.650 9,985 -0.09(-1.22%)
Jan 24, 2011 7.648 7.750 7.630 7.744 10,800 +0.10(+1.33%)
Jan 21, 2011 7.670 7.750 7.640 7.642 4,536 -0.09(-1.14%)
Jan 20, 2011 7.920 7.920 7.710 7.730 13,115 -0.33(-4.09%)
Jan 18, 2011 8.060 8.060 8.060 0 -0.09(-1.13%)
Jan 14, 2011 8.550 8.550 8.126 8.152 35,297 -0.64(-7.26%)
Jan 13, 2011 9.010 9.010 8.791 8.791 15,178 -0.18(-1.98%)
Jan 12, 2011 8.970 8.970 8.840 8.968 17,344 +0.03(+0.31%)
Jan 11, 2011 8.806 8.980 8.806 8.941 32,500 +0.27(+3.12%)
Jan 10, 2011 8.550 8.720 8.420 8.670 47,626 +0.03(+0.34%)
Jan 07, 2011 8.340 8.720 8.340 8.641 19,775 +0.13(+1.50%)
Jan 06, 2011 8.859 8.859 8.480 8.513 9,600 -0.44(-4.88%)
Jan 05, 2011 9.190 9.190 8.900 8.950 25,000 -0.22(-2.40%)
Jan 04, 2011 9.201 9.240 9.160 9.170 15,655 -0.30(-3.17%)
Jan 03, 2011 9.470 9.470 9.440 9.470 4,930 +0.00(+0.00%)
Dec 31, 2010 9.510 9.520 9.470 9.470 3,765 -0.01(-0.10%)
Dec 30, 2010 9.620 9.620 9.479 9.479 10,500 +0.01(+0.12%)
Dec 29, 2010 9.600 9.680 9.459 9.469 14,600 -0.13(-1.37%)
Dec 28, 2010 9.600 9.600 9.600 9.600 1,000 +0.35(+3.78%)
Dec 27, 2010 9.250 9.320 9.250 9.250 2,800 +0.01(+0.15%)
Dec 23, 2010 9.050 9.375 9.050 9.236 10,492 +0.05(+0.54%)
Dec 22, 2010 9.420 9.440 9.187 9.187 8,150 -0.37(-3.91%)
Dec 21, 2010 9.570 9.670 9.521 9.560 17,850 -0.10(-1.04%)
Dec 20, 2010 9.630 9.669 9.630 9.660 2,000 +0.10(+1.08%)
Dec 17, 2010 9.230 9.570 9.230 9.557 6,550 +0.26(+2.76%)
Dec 16, 2010 9.133 9.300 9.010 9.300 42,610 -0.27(-2.82%)
Dec 15, 2010 9.570 9.570 9.570 9.570 100 -0.07(-0.77%)
Dec 14, 2010 9.806 9.810 9.453 9.644 14,680 -0.25(-2.57%)
Dec 13, 2010 9.840 9.920 9.671 9.898 18,780 +0.12(+1.21%)
Dec 10, 2010 9.830 9.830 9.590 9.780 8,900 +0.00(+0.02%)
Dec 09, 2010 9.960 9.960 9.778 9.778 20,401 -0.05(-0.53%)
Dec 08, 2010 9.940 9.970 9.681 9.830 17,225 -0.27(-2.69%)
Dec 07, 2010 9.941 10.10 9.902 10.10 13,825 +0.02(+0.22%)
Dec 06, 2010 9.750 10.19 9.730 10.08 76,602 +0.21(+2.11%)
Dec 03, 2010 9.250 9.880 9.250 9.872 76,600 +0.53(+5.70%)
Dec 02, 2010 9.395 9.472 9.340 9.340 10,100 -0.01(-0.11%)
Dec 01, 2010 9.500 9.560 8.980 9.350 119,624 +0.13(+1.41%)
Nov 30, 2010 8.760 9.284 8.760 9.220 67,298 +0.64(+7.47%)
Nov 29, 2010 8.500 8.579 8.500 8.579 10,200 +0.01(+0.12%)
Nov 26, 2010 8.320 8.670 8.240 8.569 8,400 +0.43(+5.27%)
Nov 24, 2010 8.170 8.140 8.140 8.140 15,000 +0.15(+1.88%)
Nov 23, 2010 8.258 8.258 7.920 7.990 2,110 -0.20(-2.44%)
Nov 22, 2010 7.670 8.210 7.670 8.190 51,500 +0.57(+7.48%)
Nov 19, 2010 7.275 7.620 7.223 7.620 4,100 +0.20(+2.70%)
Nov 18, 2010 7.390 7.460 7.332 7.420 8,850 +0.12(+1.59%)
Nov 17, 2010 7.224 7.470 7.224 7.304 5,450 +0.23(+3.31%)
Nov 16, 2010 7.180 7.250 7.070 7.070 15,452 -0.44(-5.86%)
Nov 15, 2010 7.710 7.710 7.420 7.510 7,500 -0.12(-1.54%)
Nov 12, 2010 7.951 8.038 7.628 7.628 89,214 -0.29(-3.69%)
Nov 11, 2010 7.660 8.020 7.496 7.920 36,500 +0.38(+5.04%)
Nov 10, 2010 7.120 7.630 7.080 7.540 36,500 +0.65(+9.43%)
Nov 09, 2010 7.630 7.630 6.880 6.890 53,550 -0.51(-6.85%)
Nov 08, 2010 6.973 7.490 6.973 7.397 78,910 +0.47(+6.74%)
Nov 05, 2010 6.549 6.930 6.539 6.930 12,200 +0.52(+8.04%)
Nov 04, 2010 6.280 6.500 6.280 6.414 68,800 +0.39(+6.51%)
Nov 03, 2010 6.010 6.022 5.940 6.022 3,600 -0.02(-0.35%)
Nov 02, 2010 6.043 6.043 6.043 6.043 100 +0.12(+2.08%)
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.