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

Dundee Precious Metl (OP: DPMLF )

8.190 +0.224 (+2.81%)
Streaming Delayed Price Updated: 3:55 PM 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 (%)
Oct 30, 2015 1.353 1.353 1.353 0 -0.03(-2.09%)
Oct 29, 2015 1.390 1.400 1.359 1.382 14,100 -0.15(-9.69%)
Oct 28, 2015 1.530 1.530 1.530 1.530 100 +0.04(+2.68%)
Oct 27, 2015 1.490 1.490 1.490 1.490 1,250 -0.03(-2.17%)
Oct 26, 2015 1.522 1.523 1.522 1.523 650 -0.00(-0.09%)
Oct 23, 2015 1.511 1.550 1.511 1.524 104,094 -0.00(-0.19%)
Oct 22, 2015 1.542 1.560 1.527 1.527 15,750 -0.03(-2.10%)
Oct 21, 2015 1.560 1.560 1.560 1.560 100 +0.04(+2.63%)
Oct 20, 2015 1.680 1.700 1.520 1.520 3,500 -0.28(-15.56%)
Oct 15, 2015 1.800 1.800 1.800 0 +0.03(+1.69%)
Oct 14, 2015 1.580 1.770 1.580 1.770 2,050 +0.12(+7.27%)
Oct 13, 2015 1.650 1.650 1.650 1.650 325 -0.01(-0.48%)
Oct 08, 2015 1.658 1.658 1.658 0 +0.02(+1.09%)
Oct 07, 2015 1.694 1.695 1.630 1.640 7,150 -0.13(-7.34%)
Oct 06, 2015 1.766 1.770 1.766 1.770 11,700 +0.03(+1.72%)
Oct 05, 2015 1.696 1.763 1.696 1.740 22,500 +0.03(+1.92%)
Oct 02, 2015 1.671 1.711 1.671 1.707 5,677 +0.12(+7.60%)
Sep 30, 2015 1.587 1.587 1.587 0 -0.02(-1.50%)
Sep 28, 2015 1.611 1.611 1.611 0 -0.09(-5.45%)
Sep 25, 2015 1.790 1.790 1.680 1.704 2,816 -0.08(-4.51%)
Sep 24, 2015 1.751 1.790 1.750 1.784 4,300 +0.05(+2.76%)
Sep 22, 2015 1.736 1.736 1.736 0 -0.12(-6.65%)
Sep 17, 2015 1.860 1.860 1.860 75 +0.06(+3.24%)
Sep 16, 2015 1.740 1.802 1.740 1.802 400 +0.03(+1.79%)
Sep 15, 2015 1.770 1.770 1.770 1.770 131 -0.03(-1.67%)
Sep 14, 2015 1.759 1.803 1.759 1.800 19,431 +0.18(+11.12%)
Sep 11, 2015 1.610 1.620 1.574 1.620 14,387 -0.01(-0.82%)
Sep 10, 2015 1.632 1.634 1.580 1.633 14,200 +0.02(+1.45%)
Sep 09, 2015 1.619 1.619 1.590 1.610 15,465 -0.03(-1.63%)
Sep 08, 2015 1.640 1.676 1.630 1.637 21,500 -0.04(-2.58%)
Sep 02, 2015 1.680 1.680 1.680 0 -0.04(-2.33%)
Sep 01, 2015 1.720 1.750 1.720 1.720 7,012 +0.03(+1.71%)
Aug 31, 2015 1.810 1.810 1.691 1.691 9,348 -0.20(-10.53%)
Aug 28, 2015 1.762 1.890 1.762 1.890 5,800 +0.12(+6.78%)
Aug 27, 2015 1.569 1.770 1.569 1.770 27,565 +0.15(+9.21%)
Aug 26, 2015 1.710 1.710 1.621 1.621 1,200 -0.05(-2.95%)
Aug 25, 2015 1.580 1.670 1.580 1.670 9,158 +0.06(+3.73%)
Aug 24, 2015 1.689 1.689 1.610 1.610 500 -0.18(-10.06%)
Aug 21, 2015 1.850 1.850 1.790 1.790 400 -0.12(-6.28%)
Aug 20, 2015 1.920 1.926 1.910 1.910 700 +0.10(+5.52%)
Aug 19, 2015 1.810 1.810 1.810 1.810 100 +0.19(+11.58%)
Aug 18, 2015 1.622 1.645 1.615 1.622 3,023 -0.03(-1.82%)
Aug 17, 2015 1.656 1.656 1.652 1.652 2,300 -0.03(-2.01%)
Aug 14, 2015 1.653 1.686 1.653 1.686 624 +0.05(+3.11%)
Aug 13, 2015 1.680 1.680 1.635 1.635 11,100 -0.19(-10.65%)
Aug 12, 2015 1.658 1.830 1.658 1.830 3,100 +0.25(+15.75%)
Aug 11, 2015 1.553 1.581 1.548 1.581 11,467 +0.02(+1.57%)
Aug 10, 2015 1.564 1.564 1.556 1.556 6,000 +0.01(+0.42%)
Aug 07, 2015 1.550 1.580 1.513 1.550 13,300 +0.02(+1.31%)
Aug 06, 2015 1.511 1.530 1.510 1.530 1,900 -0.03(-1.92%)
Aug 05, 2015 1.524 1.560 1.524 1.560 1,998 -0.02(-1.27%)
Aug 04, 2015 1.595 1.595 1.580 1.580 3,000 +0.07(+4.64%)
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.