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, 2021 6.640 6.688 6.340 6.340 22,300 -0.13(-2.01%)
Jan 28, 2021 6.200 6.630 6.200 6.470 15,372 +0.10(+1.59%)
Jan 27, 2021 6.590 6.640 6.286 6.369 16,630 -0.37(-5.50%)
Jan 26, 2021 6.777 6.860 6.740 6.740 16,213 -0.09(-1.32%)
Jan 25, 2021 6.900 6.900 6.740 6.830 7,252 -0.11(-1.59%)
Jan 22, 2021 6.850 6.941 6.850 6.941 4,300 -0.16(-2.19%)
Jan 21, 2021 7.160 7.189 7.090 7.096 10,876 -0.17(-2.35%)
Jan 20, 2021 7.000 7.269 7.000 7.267 8,338 +0.42(+6.08%)
Jan 19, 2021 6.890 6.915 6.820 6.850 8,270 -0.00(-0.01%)
Jan 15, 2021 6.970 6.999 6.851 6.851 7,300 -0.29(-4.05%)
Jan 14, 2021 7.200 7.300 7.140 7.140 11,958 -0.08(-1.11%)
Jan 13, 2021 7.150 7.263 7.150 7.220 6,165 +0.07(+0.98%)
Jan 12, 2021 7.090 7.170 7.090 7.150 19,629 +0.01(+0.14%)
Jan 11, 2021 6.970 7.167 6.680 7.140 45,106 -0.04(-0.56%)
Jan 08, 2021 7.050 7.350 7.021 7.180 21,200 -0.38(-5.03%)
Jan 07, 2021 7.770 7.770 7.460 7.560 69,282 -0.14(-1.82%)
Jan 06, 2021 7.620 7.770 7.480 7.700 7,595 -0.07(-0.90%)
Jan 05, 2021 8.155 8.155 7.576 7.770 16,480 +0.06(+0.78%)
Jan 04, 2021 7.400 7.760 7.400 7.710 25,384 +0.54(+7.46%)
Dec 31, 2020 7.175 7.175 7.175 6,212 -0.13(-1.85%)
Dec 30, 2020 7.060 7.310 7.060 7.310 6,212 +0.23(+3.25%)
Dec 29, 2020 7.240 7.240 7.050 7.080 13,096 +0.11(+1.56%)
Dec 28, 2020 7.250 7.350 6.971 6.971 8,069 -0.29(-3.98%)
Dec 24, 2020 7.143 7.260 7.120 7.260 900 +0.11(+1.54%)
Dec 23, 2020 7.150 7.180 7.130 7.150 7,140 +0.06(+0.91%)
Dec 22, 2020 7.172 7.176 7.056 7.085 8,830 -0.12(-1.73%)
Dec 21, 2020 7.109 7.261 7.050 7.210 12,051 +0.17(+2.41%)
Dec 18, 2020 7.100 7.150 7.040 7.040 16,200 -0.07(-0.94%)
Dec 17, 2020 6.770 7.135 6.770 7.107 20,805 +0.41(+6.07%)
Dec 16, 2020 6.820 6.860 6.550 6.700 7,109 -0.05(-0.74%)
Dec 15, 2020 6.588 6.750 6.588 6.750 9,013 +0.36(+5.63%)
Dec 14, 2020 6.400 6.660 6.390 6.390 31,230 -0.08(-1.24%)
Dec 11, 2020 6.290 6.675 6.290 6.471 5,400 -0.15(-2.26%)
Dec 10, 2020 6.590 6.770 6.580 6.620 28,850 +0.01(+0.15%)
Dec 09, 2020 6.670 6.780 6.520 6.610 24,145 -0.19(-2.79%)
Dec 08, 2020 6.987 6.987 6.782 6.800 20,324 -0.14(-2.02%)
Dec 07, 2020 6.290 6.990 6.290 6.940 47,358 +0.29(+4.36%)
Dec 04, 2020 6.620 6.650 6.590 6.650 4,100 -0.10(-1.48%)
Dec 03, 2020 6.750 6.774 6.610 6.750 28,997 +0.00(+0.00%)
Dec 02, 2020 6.784 6.890 6.740 6.750 104,962 -0.05(-0.74%)
Dec 01, 2020 6.700 6.803 6.600 6.800 69,032 +0.30(+4.62%)
Nov 30, 2020 6.465 6.520 6.340 6.500 7,890 +0.12(+1.87%)
Nov 27, 2020 5.800 6.380 5.800 6.380 16,500 +0.13(+2.09%)
Nov 25, 2020 6.150 6.250 6.140 6.250 15,400 +0.26(+4.39%)
Nov 24, 2020 5.846 6.020 5.782 5.987 40,406 +0.02(+0.28%)
Nov 23, 2020 6.010 6.135 5.970 5.970 104,345 -0.20(-3.27%)
Nov 20, 2020 6.340 6.400 6.130 6.172 15,900 -0.08(-1.31%)
Nov 19, 2020 6.120 6.254 6.100 6.254 118,431 +0.08(+1.23%)
Nov 18, 2020 6.423 6.423 6.170 6.178 76,897 -0.28(-4.36%)
Nov 17, 2020 6.585 6.585 6.460 6.460 10,212 -0.15(-2.27%)
Nov 16, 2020 6.630 6.722 6.490 6.610 34,926 -0.11(-1.70%)
Nov 13, 2020 6.702 6.830 6.690 6.724 43,500 +0.17(+2.66%)
Nov 12, 2020 6.540 6.670 6.540 6.550 12,405 +0.17(+2.66%)
Nov 11, 2020 6.500 6.515 6.310 6.380 27,775 -0.18(-2.74%)
Nov 10, 2020 6.995 6.995 6.553 6.560 46,434 -0.42(-6.01%)
Nov 09, 2020 7.150 7.164 6.979 6.979 20,072 -0.47(-6.32%)
Nov 06, 2020 7.665 7.665 7.385 7.450 6,900 -0.08(-1.08%)
Nov 05, 2020 7.100 7.610 7.100 7.531 34,951 +0.75(+11.08%)
Nov 04, 2020 7.000 7.050 6.780 6.780 5,337 -0.16(-2.31%)
Nov 03, 2020 6.950 7.040 6.870 6.940 55,010 +0.09(+1.31%)
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.