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 29, 2014 3.770 3.770 3.770 3.770 0 +0.28(+8.00%)
Jan 28, 2014 3.496 3.496 3.438 3.491 3,500 -0.04(-1.11%)
Jan 27, 2014 3.590 3.590 3.527 3.530 7,400 -0.01(-0.28%)
Jan 24, 2014 3.642 3.642 3.540 3.540 0 -0.06(-1.67%)
Jan 23, 2014 3.570 3.780 3.570 3.600 14,880 +0.00(+0.00%)
Jan 22, 2014 3.647 3.674 3.590 3.600 16,193 +0.03(+0.74%)
Jan 21, 2014 3.480 3.574 3.450 3.574 8,100 +0.12(+3.46%)
Jan 17, 2014 3.454 3.454 3.454 0 +0.29(+9.11%)
Jan 16, 2014 3.118 3.175 3.118 3.166 3,850 +0.07(+2.28%)
Jan 15, 2014 3.105 3.105 3.095 3.095 43,200 -0.03(-1.05%)
Jan 14, 2014 3.180 3.180 3.068 3.128 6,579 +0.02(+0.58%)
Jan 13, 2014 3.100 3.150 3.075 3.110 22,162 +0.25(+8.68%)
Jan 10, 2014 2.850 2.861 2.850 2.861 22,200 +0.12(+4.43%)
Jan 09, 2014 2.812 2.817 2.740 2.740 2,700 -0.18(-6.22%)
Jan 08, 2014 2.877 2.922 2.877 2.922 2,000 +0.00(+0.06%)
Jan 07, 2014 2.960 2.960 2.920 2.920 5,150 -0.08(-2.67%)
Jan 06, 2014 3.000 3.000 3.000 3.000 1,060 +0.02(+0.57%)
Jan 03, 2014 2.962 2.983 2.946 2.983 0 +0.05(+1.81%)
Jan 02, 2014 2.930 2.960 2.898 2.930 16,206 +0.12(+4.27%)
Dec 31, 2013 2.810 2.810 2.810 0 +0.12(+4.66%)
Dec 30, 2013 2.654 2.690 2.651 2.685 62,705 +0.06(+2.09%)
Dec 27, 2013 2.656 2.690 2.630 2.630 59,300 +0.01(+0.38%)
Dec 26, 2013 2.740 2.740 2.600 2.620 36,948 -0.07(-2.60%)
Dec 24, 2013 2.600 2.690 2.600 2.690 2,900 +0.07(+2.54%)
Dec 23, 2013 2.624 2.650 2.570 2.623 12,291 +0.02(+0.90%)
Dec 20, 2013 2.612 2.621 2.571 2.600 0 +0.01(+0.39%)
Dec 19, 2013 2.600 2.630 2.560 2.590 66,894 -0.02(-0.77%)
Dec 18, 2013 2.600 2.800 2.573 2.610 756,290 +0.10(+4.07%)
Dec 17, 2013 2.478 2.593 2.462 2.508 21,590 +0.08(+3.21%)
Dec 16, 2013 2.540 2.540 2.390 2.430 17,300 -0.09(-3.53%)
Dec 13, 2013 2.566 2.619 2.505 2.519 0 +0.02(+0.84%)
Dec 12, 2013 2.478 2.550 2.478 2.498 4,800 -0.06(-2.27%)
Dec 11, 2013 2.648 2.648 2.530 2.556 37,425 -0.08(-3.19%)
Dec 10, 2013 2.710 2.710 2.640 2.640 5,275 +0.22(+9.09%)
Dec 09, 2013 2.370 2.446 2.360 2.420 92,075 +0.05(+2.11%)
Dec 06, 2013 2.530 2.563 2.370 2.370 14,280 -0.09(-3.66%)
Dec 05, 2013 2.450 2.470 2.412 2.460 44,784 -0.10(-3.91%)
Dec 04, 2013 2.495 2.560 2.495 2.560 11,975 +0.05(+1.99%)
Dec 03, 2013 2.595 2.595 2.440 2.510 22,896 -0.12(-4.56%)
Dec 02, 2013 3.007 3.007 2.589 2.630 56,899 -0.61(-18.83%)
Nov 29, 2013 2.979 3.340 2.970 3.240 1,800 +0.45(+16.30%)
Nov 27, 2013 2.960 2.960 2.760 2.786 74,480 -0.22(-7.32%)
Nov 26, 2013 3.000 3.051 2.934 3.006 60,646 -0.04(-1.28%)
Nov 25, 2013 3.140 3.150 2.970 3.045 27,585 -0.12(-3.64%)
Nov 22, 2013 3.250 3.250 3.140 3.160 3,085 -0.05(-1.68%)
Nov 21, 2013 3.360 3.360 3.180 3.214 21,905 -0.18(-5.34%)
Nov 20, 2013 3.770 3.770 3.395 3.395 16,525 -0.34(-9.05%)
Nov 19, 2013 3.777 3.810 3.700 3.733 10,024 -0.10(-2.53%)
Nov 18, 2013 3.900 3.910 3.830 3.830 32,690 -0.23(-5.76%)
Nov 15, 2013 4.064 4.064 4.064 4.064 3,900 +0.10(+2.50%)
Nov 14, 2013 3.900 3.970 3.862 3.965 85,347 +0.26(+7.16%)
Nov 12, 2013 3.730 3.730 3.580 3.700 2,900 -0.06(-1.60%)
Nov 11, 2013 3.810 3.810 3.696 3.760 11,100 +0.00(+0.05%)
Nov 08, 2013 3.910 3.910 3.700 3.758 42,784 -0.17(-4.30%)
Nov 07, 2013 4.030 4.030 3.895 3.927 447,099 -0.24(-5.69%)
Nov 05, 2013 4.164 4.164 4.164 0 +0.01(+0.34%)
Nov 04, 2013 4.210 4.210 4.150 4.150 250 -0.02(-0.48%)
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.