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, 2010 8.760 9.284 8.760 9.220 67,298 +0.64(+7.47%)
Nov 29, 2010 8.500 8.579 8.500 8.579 10,200 +0.01(+0.12%)
Nov 26, 2010 8.320 8.670 8.240 8.569 8,400 +0.43(+5.27%)
Nov 24, 2010 8.170 8.140 8.140 8.140 15,000 +0.15(+1.88%)
Nov 23, 2010 8.258 8.258 7.920 7.990 2,110 -0.20(-2.44%)
Nov 22, 2010 7.670 8.210 7.670 8.190 51,500 +0.57(+7.48%)
Nov 19, 2010 7.275 7.620 7.223 7.620 4,100 +0.20(+2.70%)
Nov 18, 2010 7.390 7.460 7.332 7.420 8,850 +0.12(+1.59%)
Nov 17, 2010 7.224 7.470 7.224 7.304 5,450 +0.23(+3.31%)
Nov 16, 2010 7.180 7.250 7.070 7.070 15,452 -0.44(-5.86%)
Nov 15, 2010 7.710 7.710 7.420 7.510 7,500 -0.12(-1.54%)
Nov 12, 2010 7.951 8.038 7.628 7.628 89,214 -0.29(-3.69%)
Nov 11, 2010 7.660 8.020 7.496 7.920 36,500 +0.38(+5.04%)
Nov 10, 2010 7.120 7.630 7.080 7.540 36,500 +0.65(+9.43%)
Nov 09, 2010 7.630 7.630 6.880 6.890 53,550 -0.51(-6.85%)
Nov 08, 2010 6.973 7.490 6.973 7.397 78,910 +0.47(+6.74%)
Nov 05, 2010 6.549 6.930 6.539 6.930 12,200 +0.52(+8.04%)
Nov 04, 2010 6.280 6.500 6.280 6.414 68,800 +0.39(+6.51%)
Nov 03, 2010 6.010 6.022 5.940 6.022 3,600 -0.02(-0.35%)
Nov 02, 2010 6.043 6.043 6.043 6.043 100 +0.12(+2.08%)
Nov 01, 2010 5.960 5.988 5.920 5.920 2,600 +0.06(+1.06%)
Oct 29, 2010 5.750 5.858 5.727 5.858 5,400 +0.35(+6.32%)
Oct 27, 2010 5.510 5.510 5.510 0 -0.10(-1.73%)
Oct 25, 2010 5.690 5.759 5.607 5.607 6,630 +0.21(+3.84%)
Oct 22, 2010 5.497 5.497 5.350 5.400 29,940 -0.08(-1.48%)
Oct 21, 2010 5.814 5.814 5.481 5.481 9,000 -0.39(-6.63%)
Oct 20, 2010 5.790 5.870 5.700 5.870 6,890 +0.23(+4.08%)
Oct 19, 2010 6.000 6.000 5.640 5.640 26,650 -0.60(-9.67%)
Oct 18, 2010 6.210 6.244 6.115 6.244 43,300 -0.11(-1.74%)
Oct 15, 2010 6.475 6.490 6.354 6.354 13,760 -0.06(-0.87%)
Oct 14, 2010 6.410 6.410 6.410 6.410 1,150 -0.12(-1.79%)
Oct 13, 2010 6.404 6.527 6.403 6.527 2,700 +0.35(+5.61%)
Oct 12, 2010 6.125 6.180 6.125 6.180 3,000 +0.06(+0.98%)
Oct 11, 2010 6.130 6.130 6.120 6.120 3,335 +0.04(+0.60%)
Oct 08, 2010 5.940 6.120 5.940 6.084 26,700 +0.17(+2.85%)
Oct 07, 2010 6.225 6.225 5.800 5.915 35,200 -0.24(-3.93%)
Oct 06, 2010 6.158 6.158 6.157 6.157 22,000 +0.10(+1.62%)
Oct 05, 2010 6.030 6.100 6.030 6.059 6,070 +0.12(+2.00%)
Oct 04, 2010 6.220 6.220 5.920 5.940 32,488 -0.30(-4.81%)
Oct 01, 2010 6.120 6.300 6.120 6.240 26,820 +0.11(+1.79%)
Sep 30, 2010 6.308 6.325 6.077 6.130 22,270 -0.11(-1.76%)
Sep 29, 2010 6.440 6.532 6.210 6.240 65,944 +0.02(+0.26%)
Sep 28, 2010 5.940 6.291 5.940 6.224 64,605 +0.20(+3.39%)
Sep 27, 2010 5.780 6.170 5.780 6.020 8,188 +0.34(+5.95%)
Sep 24, 2010 5.550 5.710 5.550 5.682 5,780 +0.21(+3.88%)
Sep 23, 2010 5.100 5.470 5.100 5.470 42,700 +0.18(+3.40%)
Sep 22, 2010 5.030 5.290 4.990 5.290 59,200 +0.42(+8.62%)
Sep 21, 2010 4.870 4.870 4.870 4.870 4,200 +0.13(+2.74%)
Sep 20, 2010 4.778 4.824 4.730 4.740 2,300 -0.01(-0.21%)
Sep 17, 2010 4.993 4.998 4.750 4.750 6,300 -0.38(-7.32%)
Sep 15, 2010 5.110 5.130 5.080 5.125 25,800 +0.07(+1.30%)
Sep 14, 2010 5.027 5.084 5.000 5.059 11,400 +0.25(+5.28%)
Sep 13, 2010 4.805 4.805 4.805 4.805 2,000 +0.01(+0.11%)
Sep 10, 2010 4.797 4.800 4.797 4.800 1,600 +0.05(+1.05%)
Sep 09, 2010 4.750 4.750 4.750 4.750 5,000 -0.06(-1.21%)
Sep 08, 2010 4.780 4.808 4.780 4.808 1,272 +0.10(+2.20%)
Sep 07, 2010 4.690 4.777 4.680 4.705 4,220 +0.13(+2.95%)
Sep 03, 2010 4.560 4.570 4.550 4.570 1,940 +0.02(+0.47%)
Sep 02, 2010 4.560 4.560 4.548 4.548 550 +0.04(+0.87%)
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.