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 UNCHANGED
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 29, 2016 0.7476 0.7690 0.7302 0.7680 9,600 +0.02(+1.99%)
Jan 28, 2016 0.7578 0.7578 0.7530 0.7530 800 -0.04(-5.28%)
Jan 27, 2016 0.7852 0.8256 0.7804 0.7950 42,950 +0.02(+2.85%)
Jan 26, 2016 0.7610 0.7800 0.7610 0.7730 10,300 +0.05(+7.36%)
Jan 25, 2016 0.7399 0.7400 0.7200 0.7200 4,090 -0.01(-1.57%)
Jan 22, 2016 0.7340 0.7445 0.7314 0.7315 6,700 +0.01(+0.76%)
Jan 21, 2016 0.7549 0.7620 0.7227 0.7260 10,500 +0.00(+0.19%)
Jan 20, 2016 0.6200 0.7860 0.6200 0.7246 62,501 +0.10(+16.20%)
Jan 19, 2016 0.6572 0.6782 0.6235 0.6236 7,750 -0.02(-2.91%)
Jan 15, 2016 0.6423 0.6423 0.6423 0 -0.04(-5.28%)
Jan 14, 2016 0.6781 0.6781 0.6781 0.6781 3,770 -0.02(-3.09%)
Jan 13, 2016 0.7203 0.7203 0.6840 0.6997 25,500 -0.02(-2.58%)
Jan 12, 2016 0.8010 0.8010 0.7068 0.7182 14,850 -0.08(-9.67%)
Jan 11, 2016 0.8830 0.8830 0.7951 0.7951 3,050 -0.09(-10.41%)
Jan 08, 2016 0.9150 0.9150 0.8875 0.8875 19,358 -0.02(-2.58%)
Jan 07, 2016 0.9100 0.9110 0.8986 0.9110 4,900 +0.00(+0.39%)
Jan 06, 2016 0.9385 0.9420 0.9060 0.9075 3,300 -0.05(-4.94%)
Jan 05, 2016 0.9547 0.9547 0.9547 0.9547 1,000 +0.02(+1.94%)
Jan 04, 2016 0.9300 0.9425 0.9300 0.9365 25,158 +0.05(+5.54%)
Dec 31, 2015 0.8873 0.8873 0.8873 0 -0.02(-2.40%)
Dec 30, 2015 0.9159 0.9304 0.8900 0.9091 42,900 -0.00(-0.10%)
Dec 29, 2015 0.9300 0.9420 0.9100 0.9100 120,600 -0.02(-2.15%)
Dec 28, 2015 0.9460 0.9700 0.9300 0.9300 21,900 -0.02(-2.21%)
Dec 24, 2015 0.9510 0.9510 0.9510 0 +0.02(+2.43%)
Dec 23, 2015 0.9473 0.9567 0.9200 0.9284 46,242 -0.02(-1.86%)
Dec 22, 2015 0.9500 0.9600 0.9460 0.9460 14,600 -0.02(-1.98%)
Dec 21, 2015 0.9500 0.9710 0.9500 0.9651 16,362 +0.02(+1.59%)
Dec 18, 2015 0.9500 0.9500 0.9500 0.9500 30,423 -0.03(-3.06%)
Dec 17, 2015 0.9272 1.000 0.8700 0.9800 183,825 +0.03(+3.31%)
Dec 16, 2015 0.9195 0.9664 0.9195 0.9486 13,900 +0.03(+3.80%)
Dec 15, 2015 0.8730 0.9140 0.8600 0.9139 30,000 +0.05(+6.14%)
Dec 14, 2015 0.8631 0.8631 0.8543 0.8610 4,443 -0.05(-5.18%)
Dec 11, 2015 0.8510 0.9080 0.8510 0.9080 4,200 +0.02(+2.48%)
Dec 10, 2015 0.8898 0.9480 0.8720 0.8860 37,508 -0.03(-3.49%)
Dec 09, 2015 0.9022 0.9180 0.8990 0.9180 4,958 -0.03(-3.06%)
Dec 08, 2015 0.9546 0.9546 0.9321 0.9470 17,465 -0.04(-4.34%)
Dec 07, 2015 1.020 1.020 0.9570 0.9900 840 -0.02(-1.66%)
Dec 03, 2015 1.007 1.007 1.007 0 +0.01(+0.77%)
Dec 02, 2015 0.9909 1.010 0.9909 0.9990 28,000 -0.01(-1.09%)
Dec 01, 2015 0.9935 1.010 0.9935 1.010 18,135 +0.02(+1.51%)
Nov 30, 2015 1.030 1.050 0.9933 0.9950 40,981 -0.04(-3.40%)
Nov 27, 2015 1.030 1.030 1.030 1.030 2,200 -0.04(-4.18%)
Nov 25, 2015 1.075 1.075 1.075 0 -0.00(-0.26%)
Nov 24, 2015 1.000 1.090 0.9700 1.078 96,863 -0.05(-4.40%)
Nov 23, 2015 1.124 1.127 1.124 1.127 89,616 +0.01(+0.65%)
Nov 20, 2015 1.178 1.178 1.120 1.120 14,483 -0.08(-6.83%)
Nov 19, 2015 1.219 1.240 1.172 1.202 26,144 +0.07(+6.21%)
Nov 18, 2015 1.097 1.170 1.097 1.132 75,012 +0.04(+3.36%)
Nov 17, 2015 1.150 1.150 1.091 1.095 5,700 -0.05(-4.15%)
Nov 16, 2015 1.200 1.200 1.142 1.142 19,740 -0.03(-2.36%)
Nov 13, 2015 1.210 1.210 1.170 1.170 10,600 -0.04(-3.31%)
Nov 12, 2015 1.215 1.215 1.200 1.210 3,200 -0.04(-3.20%)
Nov 11, 2015 1.250 1.250 1.250 1.250 4,936 +0.02(+1.92%)
Nov 10, 2015 1.221 1.226 1.221 1.226 1,800 -0.01(-0.62%)
Nov 09, 2015 1.234 1.234 1.234 1.234 1,150 +0.01(+1.09%)
Nov 06, 2015 1.231 1.231 1.221 1.221 800 -0.02(-1.81%)
Nov 05, 2015 1.280 1.280 1.243 1.243 44,600 -0.00(-0.15%)
Nov 04, 2015 1.257 1.257 1.220 1.245 61,951 -0.04(-2.78%)
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.