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 31, 2016 2.059 2.059 2.059 2.059 442 -0.02(-1.00%)
Oct 28, 2016 2.053 2.090 1.980 2.080 35,859 -0.04(-1.82%)
Oct 27, 2016 2.119 2.119 2.119 2.119 100 -0.03(-1.47%)
Oct 26, 2016 2.170 2.170 2.150 2.150 5,000 -0.04(-1.88%)
Oct 25, 2016 2.191 2.191 2.191 2.191 100 +0.09(+4.34%)
Oct 24, 2016 2.100 2.100 2.100 2.100 200 -0.09(-4.21%)
Oct 21, 2016 2.190 2.196 2.190 2.192 1,300 -0.03(-1.29%)
Oct 20, 2016 2.220 2.221 2.220 2.221 9,855 -0.05(-2.39%)
Oct 19, 2016 2.156 2.275 2.150 2.275 21,761 +0.22(+10.45%)
Oct 17, 2016 2.060 2.060 2.060 0 +0.00(+0.00%)
Oct 13, 2016 2.060 2.060 2.060 14,700 -0.07(-3.31%)
Oct 12, 2016 2.138 2.138 2.127 2.131 12,200 -0.02(-0.90%)
Oct 10, 2016 2.150 2.150 2.150 3,100 +0.00(+0.00%)
Oct 07, 2016 2.160 2.176 2.150 2.150 56,920 -0.07(-3.25%)
Oct 05, 2016 2.222 2.222 2.222 0 +0.07(+3.36%)
Oct 04, 2016 2.180 2.180 2.114 2.150 29,680 -0.23(-9.66%)
Oct 03, 2016 2.425 2.426 2.380 2.380 1,973 -0.11(-4.42%)
Sep 30, 2016 2.471 2.490 2.461 2.490 1,023 +0.02(+0.88%)
Sep 29, 2016 2.447 2.468 2.430 2.468 27,200 +0.04(+1.44%)
Sep 28, 2016 2.480 2.480 2.433 2.433 550 +0.08(+3.54%)
Sep 27, 2016 2.284 2.350 2.284 2.350 46,883 -0.07(-2.89%)
Sep 26, 2016 2.426 2.426 2.420 2.420 1,500 -0.04(-1.63%)
Sep 23, 2016 2.550 2.550 2.436 2.460 14,600 -0.26(-9.66%)
Sep 22, 2016 2.720 2.723 2.720 2.723 250 +0.07(+2.55%)
Sep 21, 2016 2.730 2.730 2.655 2.655 1,100 +0.11(+4.13%)
Sep 20, 2016 2.606 2.610 2.546 2.550 4,276 -0.06(-2.45%)
Sep 19, 2016 2.622 2.630 2.614 2.614 1,600 +0.00(+0.19%)
Sep 16, 2016 2.630 2.700 2.590 2.609 4,400 -0.08(-2.95%)
Sep 15, 2016 2.653 2.690 2.653 2.688 18,100 +0.04(+1.45%)
Sep 14, 2016 2.760 2.760 2.640 2.650 1,620 -0.22(-7.67%)
Sep 12, 2016 2.870 2.870 2.870 0 -0.07(-2.38%)
Sep 09, 2016 2.940 2.940 2.940 2.940 2,839 -0.07(-2.39%)
Sep 08, 2016 3.012 3.012 3.012 3.012 1,031 +0.11(+3.86%)
Sep 07, 2016 3.003 3.003 2.900 2.900 26,100 -0.05(-1.66%)
Sep 06, 2016 2.901 3.010 2.851 2.949 25,045 +0.20(+7.24%)
Sep 02, 2016 2.750 2.750 2.750 0 +0.20(+7.84%)
Sep 01, 2016 2.380 2.550 2.380 2.550 200 +0.15(+6.25%)
Aug 31, 2016 2.471 2.471 2.400 2.400 9,225 -0.20(-7.84%)
Aug 30, 2016 2.600 2.604 2.600 2.604 6,324 -0.03(-0.98%)
Aug 29, 2016 2.610 2.630 2.600 2.630 3,470 +0.02(+0.72%)
Aug 26, 2016 2.630 2.690 2.570 2.611 1,332 +0.00(+0.05%)
Aug 25, 2016 2.550 2.610 2.524 2.610 10,600 -0.01(-0.50%)
Aug 24, 2016 2.673 2.673 2.623 2.623 5,247 -0.13(-4.64%)
Aug 23, 2016 2.750 2.751 2.750 2.751 240 +0.17(+6.49%)
Aug 22, 2016 2.583 2.583 2.583 2.583 900 -0.09(-3.36%)
Aug 19, 2016 2.709 2.709 2.670 2.673 5,700 -0.28(-9.59%)
Aug 18, 2016 2.956 2.956 2.956 2.956 100 +0.05(+1.62%)
Aug 17, 2016 2.770 2.909 2.770 2.909 2,600 +0.04(+1.39%)
Aug 16, 2016 2.869 2.869 2.869 2.869 1,800 +0.13(+4.67%)
Aug 15, 2016 2.760 2.760 2.741 2.741 4,000 +0.08(+2.85%)
Aug 12, 2016 2.790 2.790 2.658 2.665 8,514 -0.11(-4.12%)
Aug 11, 2016 2.890 2.910 2.780 2.780 1,000 -0.11(-3.82%)
Aug 10, 2016 3.000 3.000 2.830 2.890 6,600 +0.06(+2.12%)
Aug 09, 2016 2.710 2.880 2.710 2.830 1,181 +0.09(+3.41%)
Aug 08, 2016 2.737 2.737 2.729 2.737 7,500 +0.06(+2.20%)
Aug 05, 2016 2.790 2.790 2.630 2.678 16,816 -0.22(-7.66%)
Aug 04, 2016 3.041 3.041 2.900 2.900 1,400 -0.14(-4.61%)
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.