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 -0.230 (-2.78%)
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, 2017 2.320 2.320 2.300 2.300 6,520 +0.00(+0.00%)
Nov 29, 2017 2.291 2.307 2.251 2.300 18,983 +0.06(+2.68%)
Nov 27, 2017 2.240 2.240 2.240 0 -0.06(-2.72%)
Nov 22, 2017 2.303 2.303 2.303 0 +0.05(+2.30%)
Nov 21, 2017 2.209 2.260 2.209 2.251 20,850 +0.08(+3.78%)
Nov 20, 2017 2.200 2.200 2.130 2.169 11,900 -0.01(-0.53%)
Nov 17, 2017 2.190 2.207 2.190 2.181 12,200 +0.16(+7.90%)
Nov 14, 2017 2.021 2.021 2.021 0 -0.08(-3.86%)
Nov 10, 2017 2.102 2.102 2.102 0 -0.02(-0.91%)
Nov 09, 2017 2.101 2.130 2.101 2.121 6,100 +0.04(+1.94%)
Nov 08, 2017 2.098 2.098 2.081 2.081 6,673 -0.01(-0.43%)
Nov 07, 2017 2.063 2.090 2.050 2.090 36,700 +0.00(+0.00%)
Nov 06, 2017 2.090 2.099 2.079 2.090 11,210 +0.03(+1.35%)
Nov 03, 2017 2.010 2.062 2.010 2.062 6,290 +0.06(+3.11%)
Nov 02, 2017 2.010 2.050 1.988 2.000 80,500 -0.03(-1.24%)
Nov 01, 2017 2.031 2.038 2.010 2.025 19,900 +0.02(+0.75%)
Oct 31, 2017 1.990 2.020 1.969 2.010 49,900 +0.02(+1.01%)
Oct 30, 2017 1.851 1.990 1.851 1.990 13,800 +0.12(+6.42%)
Oct 27, 2017 1.800 1.870 1.800 1.870 21,831 +0.02(+1.14%)
Oct 26, 2017 1.877 1.899 1.840 1.849 21,600 -0.08(-4.20%)
Oct 25, 2017 1.880 1.930 1.880 1.930 14,300 +0.02(+0.79%)
Oct 24, 2017 1.931 1.931 1.900 1.915 15,000 -0.05(-2.75%)
Oct 23, 2017 1.927 1.970 1.910 1.969 23,500 +0.02(+0.97%)
Oct 20, 2017 1.900 1.950 1.900 1.950 11,700 -0.00(-0.18%)
Oct 19, 2017 2.020 2.020 1.949 1.954 4,450 -0.10(-4.66%)
Oct 17, 2017 2.049 2.049 2.049 0 +0.01(+0.39%)
Oct 16, 2017 2.068 2.080 2.041 2.041 27,400 -0.02(-0.87%)
Oct 13, 2017 2.067 2.070 2.050 2.059 20,000 -0.04(-1.95%)
Oct 12, 2017 2.073 2.100 2.051 2.100 12,610 +0.06(+2.77%)
Oct 11, 2017 2.074 2.090 2.043 2.043 5,800 -0.06(-2.74%)
Oct 10, 2017 2.140 2.140 2.101 2.101 11,003 -0.01(-0.43%)
Oct 09, 2017 2.070 2.110 2.070 2.110 15,000 -0.05(-2.10%)
Oct 06, 2017 2.160 2.160 2.147 2.155 9,500 +0.04(+1.67%)
Oct 05, 2017 2.150 2.159 2.120 2.120 35,684 -0.03(-1.37%)
Oct 04, 2017 2.158 2.160 2.130 2.150 12,250 +0.01(+0.40%)
Oct 03, 2017 2.144 2.144 2.140 2.141 2,153 -0.01(-0.37%)
Oct 02, 2017 2.170 2.170 2.136 2.149 17,575 +0.03(+1.37%)
Sep 29, 2017 2.109 2.120 2.103 2.120 44,900 +0.06(+3.01%)
Sep 28, 2017 1.950 2.058 1.950 2.058 17,958 +0.04(+1.83%)
Sep 26, 2017 2.021 2.021 2.021 0 -0.00(-0.23%)
Sep 25, 2017 1.960 2.030 1.960 2.026 4,405 +0.11(+5.51%)
Sep 22, 2017 2.030 2.030 1.913 1.920 7,850 -0.05(-2.54%)
Sep 21, 2017 1.970 1.970 1.970 1.970 5,000 -0.08(-3.90%)
Sep 20, 2017 2.067 2.080 2.050 2.050 7,280 -0.05(-2.38%)
Sep 19, 2017 2.100 2.100 2.100 2.100 400 -0.00(-0.05%)
Sep 18, 2017 1.980 2.101 1.980 2.101 13,300 +0.07(+3.55%)
Sep 15, 2017 2.092 2.100 2.029 2.029 53,900 -0.07(-3.20%)
Sep 14, 2017 2.071 2.096 2.051 2.096 14,663 +0.05(+2.20%)
Sep 13, 2017 2.070 2.070 2.050 2.051 36,050 -0.06(-2.80%)
Sep 12, 2017 2.151 2.151 2.110 2.110 4,150 -0.04(-1.69%)
Sep 11, 2017 2.260 2.260 2.139 2.146 17,201 -0.21(-9.06%)
Sep 08, 2017 2.380 2.380 2.333 2.360 34,788 -0.02(-0.84%)
Sep 07, 2017 2.360 2.389 2.350 2.380 44,250 +0.05(+2.27%)
Sep 06, 2017 2.310 2.328 2.269 2.327 11,950 +0.06(+2.52%)
Sep 05, 2017 2.306 2.330 2.270 2.270 19,800 -0.04(-1.54%)
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.