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 (%)
Nov 30, 2006 10.21 10.21 10.11 10.21 5,000 +0.11(+1.11%)
Nov 29, 2006 10.10 10.10 10.05 10.10 282 -0.14(-1.34%)
Nov 28, 2006 10.24 10.28 10.24 10.24 1,000 +0.05(+0.46%)
Nov 27, 2006 10.19 10.40 10.19 10.19 9,620 -0.44(-4.14%)
Nov 24, 2006 10.63 10.63 10.63 10.63 200 +0.74(+7.50%)
Nov 22, 2006 9.888 9.888 9.888 9.888 1,000 +0.30(+3.18%)
Nov 21, 2006 9.584 9.584 9.584 9.584 1,100 +0.22(+2.37%)
Nov 20, 2006 9.361 9.361 9.361 9.361 1,500 -0.13(-1.37%)
Nov 17, 2006 9.491 9.491 9.491 9.491 400 -0.04(-0.41%)
Nov 16, 2006 9.530 9.530 9.325 9.530 9,900 +0.05(+0.53%)
Nov 15, 2006 9.480 9.480 9.480 9.480 0 +0.00(+0.00%)
Nov 14, 2006 9.480 9.480 9.480 9.480 200 -0.15(-1.52%)
Nov 13, 2006 9.626 9.626 9.311 9.626 1,460 -0.07(-0.76%)
Nov 10, 2006 9.700 9.970 9.700 9.700 18,950 -0.05(-0.48%)
Nov 09, 2006 9.747 10.90 9.580 9.747 3,100 +0.41(+4.43%)
Nov 08, 2006 9.333 9.460 9.160 9.333 16,763 +0.13(+1.39%)
Nov 07, 2006 9.205 9.460 9.205 9.205 5,600 -0.49(-5.10%)
Nov 06, 2006 9.700 9.877 9.700 9.700 1,500 -0.77(-7.35%)
Nov 03, 2006 10.47 10.55 10.47 10.47 4,500 -0.50(-4.56%)
Nov 02, 2006 10.97 10.97 10.97 10.97 0 +0.00(+0.00%)
Nov 01, 2006 10.97 11.03 10.96 10.97 2,900 -0.08(-0.72%)
Oct 31, 2006 11.05 11.07 11.00 11.05 6,930 -0.01(-0.09%)
Oct 30, 2006 11.06 11.16 10.73 11.06 7,623 +0.50(+4.73%)
Oct 27, 2006 10.56 10.56 10.46 10.56 7,000 +0.13(+1.25%)
Oct 26, 2006 10.43 10.47 9.805 10.43 14,400 +0.47(+4.71%)
Oct 25, 2006 9.961 9.961 9.900 9.961 1,000 +0.03(+0.31%)
Oct 24, 2006 9.930 9.930 9.930 9.930 1,800 +0.00(+0.00%)
Oct 23, 2006 9.820 9.930 9.930 9.930 900 +0.11(+1.12%)
Oct 20, 2006 9.820 9.820 9.820 9.820 0 +0.00(+0.00%)
Oct 19, 2006 9.820 9.820 9.611 9.820 8,221 +0.32(+3.37%)
Oct 18, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Oct 17, 2006 9.500 9.500 9.380 9.500 3,600 +0.05(+0.53%)
Oct 16, 2006 9.450 9.495 9.430 9.450 4,100 +0.11(+1.18%)
Oct 13, 2006 9.340 9.340 9.340 9.340 0 +0.00(+0.00%)
Oct 12, 2006 9.340 9.340 9.340 9.340 200 +0.02(+0.24%)
Oct 11, 2006 9.318 9.584 9.318 9.318 56,735 -0.38(-3.94%)
Oct 10, 2006 9.700 9.711 9.615 9.700 7,200 +0.06(+0.65%)
Oct 09, 2006 9.638 9.638 9.638 9.638 0 +0.00(+0.00%)
Oct 06, 2006 9.638 9.638 9.500 9.638 850 +0.09(+0.92%)
Oct 05, 2006 9.550 9.550 9.550 9.550 2,000 +0.04(+0.37%)
Oct 04, 2006 9.515 9.539 9.430 9.515 14,687 -0.05(-0.52%)
Oct 03, 2006 9.565 9.585 9.565 9.565 2,000 -0.05(-0.57%)
Oct 02, 2006 9.620 9.700 9.620 9.620 9,000 +0.03(+0.31%)
Sep 29, 2006 9.590 9.600 9.590 9.590 1,150 -0.07(-0.75%)
Sep 28, 2006 9.662 9.662 9.605 9.662 1,900 +0.06(+0.65%)
Sep 27, 2006 9.600 9.674 9.600 9.600 2,500 +0.00(+0.00%)
Sep 26, 2006 9.500 9.600 9.505 9.600 1,700 +0.10(+1.05%)
Sep 25, 2006 9.500 9.500 9.380 9.500 5,200 -1.25(-11.63%)
Sep 22, 2006 10.75 10.75 9.750 10.75 1,900 +1.00(+10.26%)
Sep 21, 2006 9.750 9.820 9.513 9.750 7,262 +0.31(+3.34%)
Sep 20, 2006 9.435 9.435 9.420 9.435 1,500 +0.07(+0.69%)
Sep 19, 2006 9.370 9.494 9.370 9.370 15,650 -0.23(-2.43%)
Sep 18, 2006 9.603 9.603 9.565 9.603 3,500 +0.01(+0.08%)
Sep 15, 2006 9.595 9.634 9.585 9.595 4,560 -0.16(-1.69%)
Sep 14, 2006 9.760 9.940 9.760 9.760 10,300 -0.19(-1.94%)
Sep 13, 2006 9.953 9.953 9.840 9.953 2,200 +0.05(+0.51%)
Sep 12, 2006 9.903 9.910 9.845 9.903 62,913 +0.00(+0.03%)
Sep 11, 2006 9.900 9.970 9.900 9.900 45,100 -0.25(-2.46%)
Sep 08, 2006 10.15 10.31 10.15 10.15 13,850 -0.16(-1.55%)
Sep 07, 2006 10.31 10.31 10.28 10.31 10,325 +0.31(+3.10%)
Sep 06, 2006 10.00 10.21 10.00 10.00 9,000 +0.00(+0.00%)
Sep 05, 2006 10.00 10.00 9.950 10.00 3,600 +0.31(+3.17%)
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.