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

Dundee Precious Metl (OP: DPMLF )

8.170 +0.204 (+2.56%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 24, 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, 2019 3.100 3.250 3.100 3.250 50,800 +0.15(+4.93%)
Jan 30, 2019 3.032 3.119 3.017 3.097 55,751 +0.04(+1.28%)
Jan 29, 2019 2.953 3.058 2.953 3.058 29,320 +0.14(+4.73%)
Jan 28, 2019 2.924 2.940 2.910 2.920 18,995 +0.11(+3.91%)
Jan 25, 2019 2.850 2.850 2.810 2.810 10,400 +0.10(+3.77%)
Jan 24, 2019 2.710 2.712 2.708 2.708 1,500 +0.01(+0.28%)
Jan 18, 2019 2.700 2.700 2.700 0 -0.03(-1.08%)
Jan 17, 2019 2.770 2.770 2.730 2.730 30,900 +0.04(+1.49%)
Jan 16, 2019 2.682 2.694 2.682 2.690 7,800 +0.02(+0.89%)
Jan 15, 2019 2.670 2.700 2.665 2.666 11,800 +0.01(+0.24%)
Jan 14, 2019 2.660 2.660 2.660 2.660 13,034 +0.06(+2.31%)
Jan 11, 2019 2.790 2.790 2.600 2.600 18,000 -0.28(-9.72%)
Jan 10, 2019 2.850 2.880 2.799 2.880 5,362 +0.03(+1.05%)
Jan 09, 2019 2.853 2.860 2.850 2.850 6,280 +0.00(+0.00%)
Jan 08, 2019 2.790 2.850 2.787 2.850 6,050 -0.00(-0.09%)
Jan 07, 2019 2.920 2.920 2.849 2.853 6,000 +0.03(+1.15%)
Jan 04, 2019 2.772 2.849 2.772 2.820 25,600 +0.02(+0.79%)
Jan 03, 2019 2.660 2.800 2.660 2.798 63,075 +0.17(+6.36%)
Jan 02, 2019 2.630 2.652 2.620 2.631 11,676 +0.02(+0.75%)
Dec 31, 2018 2.620 2.620 2.610 2.611 1,200 +0.03(+1.20%)
Dec 27, 2018 2.580 2.580 2.580 0 +0.04(+1.57%)
Dec 26, 2018 2.580 2.580 2.540 2.540 3,980 -0.08(-3.05%)
Dec 24, 2018 2.670 2.670 2.620 2.620 4,500 -0.01(-0.38%)
Dec 21, 2018 2.637 2.637 2.630 2.630 4,500 +0.00(+0.00%)
Dec 20, 2018 2.599 2.630 2.598 2.630 10,338 +0.05(+1.92%)
Dec 19, 2018 2.661 2.661 2.580 2.580 11,848 -0.02(-0.75%)
Dec 18, 2018 2.590 2.605 2.590 2.600 45,500 +0.05(+1.98%)
Dec 17, 2018 2.490 2.550 2.490 2.550 1,048 +0.07(+2.80%)
Dec 14, 2018 2.481 2.481 2.470 2.480 4,300 -0.02(-0.64%)
Dec 13, 2018 2.481 2.496 2.470 2.496 4,875 -0.00(-0.16%)
Dec 12, 2018 2.486 2.520 2.486 2.500 11,000 +0.01(+0.40%)
Dec 11, 2018 2.380 2.490 2.380 2.490 10,600 +0.01(+0.40%)
Dec 07, 2018 2.473 2.480 2.473 2.480 600 +0.02(+0.72%)
Dec 06, 2018 2.490 2.490 2.462 2.462 9,000 -0.13(-4.93%)
Dec 03, 2018 2.590 2.590 2.590 0 +0.03(+1.17%)
Nov 30, 2018 2.523 2.560 2.520 2.560 25,400 +0.06(+2.40%)
Nov 29, 2018 2.501 2.501 2.500 2.500 2,500 +0.05(+2.04%)
Nov 28, 2018 2.490 2.490 2.450 2.450 2,480 +0.02(+0.82%)
Nov 23, 2018 2.430 2.430 2.430 0 -0.12(-4.59%)
Nov 21, 2018 2.547 2.547 2.547 0 +0.05(+1.87%)
Nov 20, 2018 2.539 2.539 2.500 2.500 3,300 -0.04(-1.59%)
Nov 19, 2018 2.520 2.600 2.520 2.541 7,542 -0.01(-0.37%)
Nov 16, 2018 2.510 2.550 2.510 2.550 11,500 +0.07(+2.84%)
Nov 15, 2018 2.450 2.480 2.410 2.480 16,575 -0.09(-3.52%)
Nov 14, 2018 2.550 2.570 2.541 2.570 1,625 -0.06(-2.28%)
Nov 13, 2018 2.610 2.632 2.610 2.630 3,500 -0.07(-2.59%)
Nov 09, 2018 2.700 2.700 2.700 0 -0.09(-3.33%)
Nov 08, 2018 2.650 2.829 2.650 2.793 6,422 +0.15(+5.68%)
Nov 07, 2018 2.643 2.643 2.643 2.643 16,300 +0.01(+0.47%)
Nov 06, 2018 2.640 2.650 2.631 2.631 7,538 -0.03(-1.10%)
Nov 05, 2018 2.640 2.664 2.632 2.660 4,350 +0.07(+2.69%)
Nov 02, 2018 2.600 2.610 2.549 2.590 10,800 -0.08(-2.98%)
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.