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

Dundee Precious Metl (OP: DPMLF )

8.040 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 22, 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, 2005 8.435 8.435 8.355 8.435 19,023 -0.00(-0.06%)
Nov 29, 2005 8.440 8.440 8.440 8.440 0 +0.00(+0.00%)
Nov 28, 2005 8.440 8.580 8.440 8.440 25,150 +0.02(+0.23%)
Nov 25, 2005 8.421 8.500 8.421 8.421 3,250 -0.06(-0.70%)
Nov 23, 2005 8.480 8.610 8.450 8.480 24,390 -0.02(-0.24%)
Nov 22, 2005 8.500 8.552 8.460 8.500 38,600 +0.01(+0.12%)
Nov 21, 2005 8.490 8.573 8.450 8.490 13,900 +0.00(+0.00%)
Nov 18, 2005 8.490 8.500 8.326 8.490 17,775 +0.00(+0.00%)
Nov 17, 2005 8.490 8.530 8.253 8.490 80,350 +0.15(+1.80%)
Nov 16, 2005 8.340 8.340 8.250 8.340 2,850 +0.33(+4.08%)
Nov 15, 2005 8.013 8.140 8.013 8.013 5,000 -0.09(-1.07%)
Nov 14, 2005 8.100 8.100 8.100 8.100 100 -0.03(-0.37%)
Nov 11, 2005 8.130 8.130 8.080 8.130 58,800 +0.03(+0.37%)
Nov 10, 2005 8.100 8.128 8.060 8.100 38,000 +0.00(+0.00%)
Nov 09, 2005 8.100 8.100 8.000 8.100 10,675 +0.09(+1.12%)
Nov 08, 2005 7.880 8.010 7.990 8.010 21,750 +0.13(+1.65%)
Nov 07, 2005 7.880 7.930 7.850 7.880 25,250 +0.04(+0.57%)
Nov 04, 2005 7.835 8.030 7.835 7.835 52,550 -0.17(-2.06%)
Nov 03, 2005 8.000 8.056 7.800 8.000 56,558 -0.03(-0.37%)
Nov 02, 2005 8.030 8.030 8.010 8.030 34,500 +0.06(+0.80%)
Nov 01, 2005 7.966 8.100 7.965 7.966 57,550 -0.09(-1.17%)
Oct 31, 2005 7.817 8.095 7.684 8.060 48,650 +0.24(+3.11%)
Oct 28, 2005 7.817 7.817 7.817 7.817 1,123 +0.04(+0.48%)
Oct 27, 2005 7.780 7.800 7.780 7.780 2,415 +0.01(+0.13%)
Oct 26, 2005 7.770 7.770 7.770 7.770 400 +0.06(+0.78%)
Oct 25, 2005 7.710 7.720 7.710 7.710 6,250 +0.16(+2.05%)
Oct 24, 2005 7.555 7.845 7.555 7.555 8,311 -0.25(-3.27%)
Oct 21, 2005 7.810 7.810 7.680 7.810 8,615 +0.09(+1.17%)
Oct 20, 2005 7.720 7.800 7.690 7.720 2,600 +0.04(+0.49%)
Oct 19, 2005 7.682 7.920 7.682 7.682 2,850 -0.22(-2.76%)
Oct 18, 2005 7.900 7.900 7.680 7.900 11,900 +0.26(+3.40%)
Oct 17, 2005 7.640 7.660 7.640 7.640 10,700 -0.08(-1.00%)
Oct 14, 2005 7.717 7.717 7.717 7.717 0 +0.00(+0.00%)
Oct 13, 2005 7.717 7.717 7.717 7.717 0 +0.00(+0.00%)
Oct 12, 2005 7.717 7.800 7.715 7.717 21,732 -0.08(-1.06%)
Oct 11, 2005 7.800 7.811 7.770 7.800 11,000 -0.05(-0.64%)
Oct 10, 2005 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Oct 07, 2005 7.850 8.000 7.850 7.850 5,500 +0.20(+2.61%)
Oct 06, 2005 7.650 7.650 7.650 7.650 0 -0.11(-1.42%)
Oct 05, 2005 7.760 7.760 7.760 7.760 0 +0.00(+0.00%)
Oct 04, 2005 7.760 7.760 7.760 7.760 0 +0.00(+0.00%)
Oct 03, 2005 7.840 7.760 7.760 2,300 +0.04(+0.52%)
Sep 30, 2005 7.720 7.575 7.720 2,750 -0.23(-2.89%)
Sep 29, 2005 8.040 7.900 7.950 5,000 +0.06(+0.76%)
Sep 28, 2005 7.890 8.010 7.890 7.890 3,100 -0.11(-1.36%)
Sep 27, 2005 7.999 8.185 7.999 7.999 3,000 -0.08(-1.00%)
Sep 26, 2005 8.080 8.320 7.965 8.080 48,000 +0.08(+1.00%)
Sep 23, 2005 8.000 8.155 7.926 8.000 4,700 -0.19(-2.32%)
Sep 22, 2005 8.190 8.190 8.030 8.190 18,200 +0.19(+2.37%)
Sep 21, 2005 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 20, 2005 8.000 8.210 7.750 8.000 49,041 +0.09(+1.14%)
Sep 19, 2005 7.910 7.910 7.810 7.910 40,813 +0.41(+5.46%)
Sep 16, 2005 7.500 7.500 7.432 7.500 10,000 +0.31(+4.34%)
Sep 15, 2005 7.188 7.188 7.120 7.188 3,400 +0.02(+0.32%)
Sep 14, 2005 7.165 7.205 6.990 7.165 8,600 +0.24(+3.42%)
Sep 13, 2005 6.928 6.928 6.928 6.928 0 +0.00(+0.00%)
Sep 12, 2005 6.928 6.932 6.889 6.928 1,700 +0.06(+0.85%)
Sep 09, 2005 6.870 6.870 6.870 6.870 2,000 +0.12(+1.72%)
Sep 08, 2005 6.754 6.754 6.754 6.754 100 -0.12(-1.76%)
Sep 07, 2005 6.875 6.875 6.875 6.875 17,200 +0.00(+0.00%)
Sep 06, 2005 6.875 6.875 6.875 6.875 700 +0.08(+1.10%)
Sep 02, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
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.