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 31, 2018 2.340 2.380 2.340 2.380 7,388 +0.02(+0.85%)
Jan 30, 2018 2.387 2.387 2.351 2.360 2,365 -0.12(-4.87%)
Jan 29, 2018 2.441 2.490 2.430 2.481 7,338 -0.05(-1.94%)
Jan 26, 2018 2.530 2.530 2.530 2.530 1,000 -0.00(-0.04%)
Jan 25, 2018 2.600 2.600 2.531 2.531 7,490 -0.05(-1.88%)
Jan 24, 2018 2.580 2.580 2.563 2.579 30,700 +0.02(+0.79%)
Jan 23, 2018 2.501 2.559 2.501 2.559 7,200 +0.01(+0.57%)
Jan 22, 2018 2.560 2.560 2.543 2.545 42,100 -0.03(-1.30%)
Jan 19, 2018 2.580 2.580 2.578 2.578 404 -0.02(-0.85%)
Jan 18, 2018 2.640 2.640 2.600 2.600 18,804 -0.06(-2.42%)
Jan 17, 2018 2.665 2.665 2.664 2.664 6,553 -0.01(-0.26%)
Jan 16, 2018 2.651 2.700 2.641 2.671 225,900 +0.02(+0.81%)
Jan 12, 2018 2.650 2.650 2.650 0 +0.11(+4.33%)
Jan 11, 2018 2.497 2.570 2.496 2.540 8,275 +0.11(+4.53%)
Jan 10, 2018 2.420 2.448 2.420 2.430 30,861 +0.00(+0.13%)
Jan 09, 2018 2.360 2.445 2.360 2.427 3,690 +0.03(+1.12%)
Jan 08, 2018 2.430 2.430 2.400 2.400 2,900 -0.03(-1.36%)
Jan 05, 2018 2.430 2.459 2.430 2.433 38,000 +0.01(+0.60%)
Jan 04, 2018 2.382 2.418 2.360 2.418 48,936 +0.02(+0.89%)
Jan 03, 2018 2.406 2.406 2.381 2.397 15,600 +0.02(+0.72%)
Jan 02, 2018 2.380 2.390 2.380 2.380 12,150 -0.00(-0.10%)
Dec 29, 2017 2.382 2.382 2.382 0 +0.01(+0.45%)
Dec 28, 2017 2.400 2.400 2.340 2.372 18,000 +0.01(+0.50%)
Dec 27, 2017 2.347 2.360 2.347 2.360 5,950 +0.00(+0.00%)
Dec 26, 2017 2.550 2.550 2.360 2.360 4,000 -0.00(-0.07%)
Dec 22, 2017 2.359 2.362 2.359 2.362 1,150 +0.01(+0.46%)
Dec 21, 2017 2.315 2.363 2.315 2.351 254,333 +0.07(+3.11%)
Dec 20, 2017 2.280 2.280 2.280 2.280 228 +0.02(+0.93%)
Dec 19, 2017 2.259 2.259 2.259 2.259 218 +0.13(+6.06%)
Dec 18, 2017 2.130 2.130 2.130 2.130 110 -0.04(-1.89%)
Dec 13, 2017 2.171 2.171 2.171 0 +0.00(+0.05%)
Dec 12, 2017 2.170 2.170 2.170 2.170 6,500 +0.01(+0.31%)
Dec 11, 2017 2.161 2.163 2.161 2.163 1,200 +0.08(+3.62%)
Dec 08, 2017 2.091 2.118 2.088 2.088 162,600 -0.01(-0.47%)
Dec 07, 2017 2.010 2.142 2.010 2.098 30,100 -0.09(-4.22%)
Dec 06, 2017 2.200 2.230 2.170 2.190 36,250 -0.03(-1.30%)
Dec 05, 2017 2.294 2.294 2.219 2.219 2,250 -0.10(-4.36%)
Dec 04, 2017 2.311 2.320 2.320 700 +0.01(+0.39%)
Dec 01, 2017 2.330 2.349 2.311 2.311 23,700 +0.01(+0.48%)
Nov 30, 2017 2.320 2.320 2.300 2.300 6,520 +0.00(+0.00%)
Nov 29, 2017 2.291 2.307 2.251 2.300 18,983 +0.06(+2.68%)
Nov 27, 2017 2.240 2.240 2.240 0 -0.06(-2.72%)
Nov 22, 2017 2.303 2.303 2.303 0 +0.05(+2.30%)
Nov 21, 2017 2.209 2.260 2.209 2.251 20,850 +0.08(+3.78%)
Nov 20, 2017 2.200 2.200 2.130 2.169 11,900 -0.01(-0.53%)
Nov 17, 2017 2.190 2.207 2.190 2.181 12,200 +0.16(+7.90%)
Nov 14, 2017 2.021 2.021 2.021 0 -0.08(-3.86%)
Nov 10, 2017 2.102 2.102 2.102 0 -0.02(-0.91%)
Nov 09, 2017 2.101 2.130 2.101 2.121 6,100 +0.04(+1.94%)
Nov 08, 2017 2.098 2.098 2.081 2.081 6,673 -0.01(-0.43%)
Nov 07, 2017 2.063 2.090 2.050 2.090 36,700 +0.00(+0.00%)
Nov 06, 2017 2.090 2.099 2.079 2.090 11,210 +0.03(+1.35%)
Nov 03, 2017 2.010 2.062 2.010 2.062 6,290 +0.06(+3.11%)
Nov 02, 2017 2.010 2.050 1.988 2.000 80,500 -0.03(-1.24%)
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.