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 (%)
Nov 30, 2004 7.300 7.350 7.156 7.300 83,800 +0.00(+0.00%)
Nov 29, 2004 7.300 7.350 7.156 7.300 83,800 +0.15(+2.10%)
Nov 26, 2004 7.150 7.150 6.763 7.150 14,830 +0.00(+0.00%)
Nov 24, 2004 7.150 7.150 6.763 7.150 14,830 +0.49(+7.36%)
Nov 23, 2004 6.660 6.747 6.660 6.660 19,000 -0.04(-0.60%)
Nov 22, 2004 6.700 6.950 6.642 6.700 50,150 +0.00(+0.00%)
Nov 19, 2004 6.700 6.950 6.642 6.700 50,150 -0.45(-6.29%)
Nov 18, 2004 7.150 7.150 6.940 7.150 38,330 +0.15(+2.14%)
Nov 17, 2004 7.000 7.000 6.750 7.000 71,900 +0.00(+0.00%)
Nov 16, 2004 7.000 7.000 6.750 7.000 71,900 +0.51(+7.94%)
Nov 15, 2004 6.485 6.485 6.460 6.485 28,750 +0.00(+0.00%)
Nov 12, 2004 6.485 6.485 6.460 6.485 28,750 +0.12(+1.97%)
Nov 11, 2004 6.360 6.360 6.330 6.360 2,500 +0.08(+1.27%)
Nov 10, 2004 6.280 6.280 6.234 6.280 20,800 +0.00(+0.00%)
Nov 09, 2004 6.280 6.280 6.234 6.280 20,800 +0.22(+3.63%)
Nov 08, 2004 6.060 6.060 6.020 6.060 30,500 +0.03(+0.48%)
Nov 05, 2004 6.031 6.100 6.004 6.031 51,400 +0.00(+0.00%)
Nov 04, 2004 6.031 6.100 6.004 6.031 51,400 +0.18(+3.09%)
Nov 03, 2004 5.850 5.900 5.770 5.850 46,370 +0.00(+0.00%)
Nov 02, 2004 5.850 5.900 5.770 5.850 46,370 +0.01(+0.11%)
Nov 01, 2004 5.844 5.844 5.844 5.844 22,100 +0.00(+0.00%)
Oct 29, 2004 5.844 5.844 5.844 5.844 22,100 +0.12(+2.16%)
Oct 28, 2004 5.720 5.750 5.690 5.720 16,500 +0.00(+0.00%)
Oct 27, 2004 5.720 5.750 5.690 5.720 16,500 -0.02(-0.35%)
Oct 26, 2004 5.740 5.740 5.700 5.740 16,900 +0.05(+0.88%)
Oct 25, 2004 5.690 5.690 5.690 5.690 29,223 -0.08(-1.39%)
Oct 22, 2004 5.770 5.770 5.520 5.770 77,000 +0.00(+0.00%)
Oct 21, 2004 5.770 5.770 5.520 5.770 77,000 +0.27(+4.91%)
Oct 20, 2004 5.500 5.500 5.500 5.500 28,625 +0.31(+5.97%)
Oct 19, 2004 5.190 5.190 4.960 5.190 11,100 +0.11(+2.15%)
Oct 18, 2004 5.081 5.081 5.081 5.081 10,300 +0.00(+0.02%)
Oct 15, 2004 5.080 5.080 5.040 5.080 13,300 +0.04(+0.86%)
Oct 14, 2004 5.037 5.110 5.037 5.037 22,000 +0.00(+0.00%)
Oct 13, 2004 5.037 5.110 5.037 5.037 22,000 -0.36(-6.73%)
Oct 12, 2004 5.400 5.545 5.380 5.400 16,000 +0.00(+0.00%)
Oct 11, 2004 5.400 5.545 5.380 5.400 16,000 +0.00(+0.00%)
Oct 08, 2004 5.400 5.545 5.380 5.400 16,000 -0.01(-0.11%)
Oct 07, 2004 5.406 5.406 5.300 5.406 35,515 +0.00(+0.00%)
Oct 06, 2004 5.406 5.406 5.300 5.406 35,515 +0.16(+2.97%)
Oct 05, 2004 5.250 5.295 5.250 5.250 204,640 +0.00(+0.00%)
Oct 04, 2004 5.250 5.295 5.250 5.250 204,640 -0.08(-1.50%)
Oct 01, 2004 5.330 5.330 5.200 5.330 36,500 +0.15(+2.94%)
Sep 30, 2004 5.178 5.186 5.070 5.178 9,800 +0.05(+0.94%)
Sep 29, 2004 5.130 5.130 5.130 5.130 750 +0.13(+2.60%)
Sep 28, 2004 5.000 5.000 5.000 5.000 1,500 +0.05(+1.01%)
Sep 27, 2004 4.950 4.954 4.950 4.950 17,700 +0.00(+0.00%)
Sep 24, 2004 4.950 4.954 4.950 4.950 17,700 +0.00(+0.00%)
Sep 23, 2004 4.950 4.954 4.950 4.950 17,700 +0.13(+2.70%)
Sep 22, 2004 4.820 4.960 4.820 4.820 10,200 +0.04(+0.84%)
Sep 21, 2004 4.780 4.780 4.780 4.780 45,900 +0.00(+0.00%)
Sep 20, 2004 4.780 4.780 4.780 4.780 45,900 -0.08(-1.65%)
Sep 17, 2004 4.860 4.860 4.860 4.860 2,100 -0.13(-2.61%)
Sep 16, 2004 4.990 5.030 4.990 4.990 15,500 +0.00(+0.00%)
Sep 15, 2004 4.990 5.030 4.990 4.990 15,500 -0.06(-1.19%)
Sep 14, 2004 5.050 5.100 5.050 5.050 4,750 +0.00(+0.00%)
Sep 13, 2004 5.050 5.100 5.050 5.050 4,750 -0.16(-3.07%)
Sep 10, 2004 5.210 5.210 5.210 5.210 3,751 -0.03(-0.53%)
Sep 09, 2004 5.237 5.237 5.120 5.237 300,980 +0.00(+0.00%)
Sep 08, 2004 5.237 5.237 5.120 5.237 300,980 +0.09(+1.84%)
Sep 07, 2004 5.143 5.143 5.143 5.143 25,000 +0.00(+0.00%)
Sep 03, 2004 5.143 5.143 5.143 5.143 25,000 +0.08(+1.64%)
Sep 02, 2004 5.060 5.060 5.020 5.060 19,400 +0.19(+4.01%)
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.