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 -0.074 (-0.92%)
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, 2022 5.798 5.880 5.750 5.810 5,098 +0.03(+0.52%)
Jan 28, 2022 5.660 5.796 5.660 5.780 27,700 +0.06(+1.03%)
Jan 27, 2022 5.717 5.860 5.717 5.721 25,443 -0.15(-2.54%)
Jan 26, 2022 6.097 6.144 5.870 5.870 28,333 -0.30(-4.89%)
Jan 25, 2022 5.971 6.190 5.971 6.172 6,925 +0.10(+1.68%)
Jan 24, 2022 5.825 6.083 5.810 6.070 12,240 +0.00(+0.00%)
Jan 21, 2022 6.290 6.290 6.070 6.070 11,265 -0.27(-4.26%)
Jan 20, 2022 6.420 6.428 6.290 6.340 33,001 -0.08(-1.25%)
Jan 19, 2022 6.170 6.550 6.140 6.420 39,634 +0.37(+6.12%)
Jan 18, 2022 6.060 6.140 6.040 6.050 38,632 -0.01(-0.17%)
Jan 14, 2022 6.060 0 -0.22(-3.50%)
Jan 13, 2022 6.280 6.280 6.280 6.280 639 +0.01(+0.16%)
Jan 12, 2022 6.171 6.270 6.070 6.270 21,734 +0.17(+2.79%)
Jan 11, 2022 5.940 6.100 5.930 6.100 11,899 +0.19(+3.21%)
Jan 10, 2022 5.790 5.910 5.740 5.910 1,337 +0.11(+1.90%)
Jan 07, 2022 5.820 5.820 5.790 5.800 16,814 -0.07(-1.11%)
Jan 06, 2022 5.979 5.979 5.851 5.865 9,896 -0.25(-4.01%)
Jan 05, 2022 6.080 6.170 6.053 6.110 3,267 +0.08(+1.33%)
Jan 04, 2022 6.150 6.150 6.020 6.030 7,676 -0.16(-2.58%)
Jan 03, 2022 6.190 6.590 6.090 6.190 7,221 +0.01(+0.16%)
Dec 31, 2021 6.120 6.180 6.061 6.180 32,869 +0.20(+3.34%)
Dec 30, 2021 5.971 5.980 5.970 5.980 9,816 -0.01(-0.17%)
Dec 29, 2021 6.020 6.020 5.970 5.990 11,763 -0.02(-0.33%)
Dec 28, 2021 6.050 6.050 6.010 6.010 6,694 +0.01(+0.17%)
Dec 27, 2021 5.770 6.035 5.770 6.000 8,991 +0.07(+1.18%)
Dec 23, 2021 5.790 5.930 5.790 5.930 11,267 +0.08(+1.37%)
Dec 22, 2021 5.460 5.850 5.460 5.850 19,631 +0.13(+2.35%)
Dec 21, 2021 5.720 5.748 5.698 5.715 47,962 +0.01(+0.10%)
Dec 20, 2021 5.600 5.710 5.589 5.710 3,569 -0.01(-0.17%)
Dec 17, 2021 5.860 5.860 5.690 5.720 23,837 -0.07(-1.21%)
Dec 16, 2021 5.380 5.800 5.380 5.790 6,484 +0.19(+3.42%)
Dec 15, 2021 5.589 5.599 5.422 5.599 13,213 -0.01(-0.20%)
Dec 14, 2021 5.600 5.610 5.520 5.610 13,033 -0.02(-0.43%)
Dec 13, 2021 5.844 5.849 5.610 5.634 16,443 -0.16(-2.69%)
Dec 10, 2021 5.760 5.804 5.748 5.790 8,977 +0.01(+0.19%)
Dec 09, 2021 6.100 6.100 5.779 5.779 22,642 -0.32(-5.26%)
Dec 08, 2021 6.060 6.100 5.972 6.100 18,482 +0.04(+0.66%)
Dec 07, 2021 6.098 6.100 6.060 6.060 3,775 +0.04(+0.66%)
Dec 06, 2021 5.970 6.030 5.970 6.021 7,262 +0.02(+0.35%)
Dec 03, 2021 5.950 5.999 5.900 5.999 3,323 +0.06(+0.93%)
Dec 02, 2021 6.050 6.050 5.855 5.944 20,338 -0.17(-2.72%)
Dec 01, 2021 6.369 6.400 6.070 6.110 6,809 -0.27(-4.23%)
Nov 30, 2021 6.362 6.440 6.362 6.380 24,469 +0.09(+1.43%)
Nov 29, 2021 6.320 6.385 6.290 6.290 24,241 -0.08(-1.29%)
Nov 26, 2021 6.450 6.450 6.300 6.372 9,084 -0.19(-2.87%)
Nov 24, 2021 6.540 6.640 6.499 6.560 10,898 -0.10(-1.50%)
Nov 23, 2021 6.713 6.780 6.572 6.660 6,753 -0.29(-4.17%)
Nov 22, 2021 6.979 7.000 6.910 6.950 5,076 -0.18(-2.52%)
Nov 19, 2021 7.250 7.260 7.110 7.130 8,567 -0.24(-3.26%)
Nov 18, 2021 7.350 7.370 7.289 7.370 7,053 -0.05(-0.67%)
Nov 17, 2021 7.418 7.470 7.400 7.420 22,616 +0.08(+1.09%)
Nov 16, 2021 7.520 7.520 7.340 7.340 10,170 -0.15(-2.00%)
Nov 15, 2021 7.850 7.850 7.440 7.490 15,439 -0.12(-1.51%)
Nov 12, 2021 7.269 7.680 7.221 7.605 155,457 +0.35(+4.75%)
Nov 11, 2021 7.220 7.329 7.220 7.260 12,875 +0.15(+2.11%)
Nov 10, 2021 6.990 7.110 95,660 +0.18(+2.59%)
Nov 09, 2021 6.930 6.950 6.810 6.930 15,006 +0.08(+1.17%)
Nov 08, 2021 6.775 6.880 6.769 6.850 18,178 +0.07(+1.03%)
Nov 05, 2021 6.591 6.780 6.570 6.780 6,992 +0.21(+3.14%)
Nov 04, 2021 6.750 6.750 6.573 6.573 1,802 +0.01(+0.20%)
Nov 03, 2021 6.450 6.560 6.410 6.560 10,844 +0.02(+0.31%)
Nov 02, 2021 6.480 6.540 6.480 6.540 3,768 -0.07(-1.06%)
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.