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, 2021 6.362 6.440 6.362 6.380 24,469 +0.09(+1.43%)
Nov 29, 2021 6.320 6.385 6.290 6.290 24,241 -0.08(-1.29%)
Nov 26, 2021 6.450 6.450 6.300 6.372 9,084 -0.19(-2.87%)
Nov 24, 2021 6.540 6.640 6.499 6.560 10,898 -0.10(-1.50%)
Nov 23, 2021 6.713 6.780 6.572 6.660 6,753 -0.29(-4.17%)
Nov 22, 2021 6.979 7.000 6.910 6.950 5,076 -0.18(-2.52%)
Nov 19, 2021 7.250 7.260 7.110 7.130 8,567 -0.24(-3.26%)
Nov 18, 2021 7.350 7.370 7.289 7.370 7,053 -0.05(-0.67%)
Nov 17, 2021 7.418 7.470 7.400 7.420 22,616 +0.08(+1.09%)
Nov 16, 2021 7.520 7.520 7.340 7.340 10,170 -0.15(-2.00%)
Nov 15, 2021 7.850 7.850 7.440 7.490 15,439 -0.12(-1.51%)
Nov 12, 2021 7.269 7.680 7.221 7.605 155,457 +0.35(+4.75%)
Nov 11, 2021 7.220 7.329 7.220 7.260 12,875 +0.15(+2.11%)
Nov 10, 2021 6.990 7.110 95,660 +0.18(+2.59%)
Nov 09, 2021 6.930 6.950 6.810 6.930 15,006 +0.08(+1.17%)
Nov 08, 2021 6.775 6.880 6.769 6.850 18,178 +0.07(+1.03%)
Nov 05, 2021 6.591 6.780 6.570 6.780 6,992 +0.21(+3.14%)
Nov 04, 2021 6.750 6.750 6.573 6.573 1,802 +0.01(+0.20%)
Nov 03, 2021 6.450 6.560 6.410 6.560 10,844 +0.02(+0.31%)
Nov 02, 2021 6.480 6.540 6.480 6.540 3,768 -0.07(-1.06%)
Nov 01, 2021 6.546 6.610 6.545 6.610 1,022 +0.06(+0.92%)
Oct 29, 2021 6.727 6.771 6.550 6.550 13,853 -0.28(-4.12%)
Oct 28, 2021 6.950 6.970 6.780 6.832 7,949 -0.05(-0.67%)
Oct 27, 2021 6.850 6.956 6.800 6.878 9,681 +0.04(+0.56%)
Oct 26, 2021 6.760 6.850 6.840 9,688 +0.08(+1.18%)
Oct 25, 2021 6.800 6.803 6.760 6.760 3,435 +0.01(+0.22%)
Oct 22, 2021 6.800 6.870 6.740 6.745 23,851 +0.18(+2.71%)
Oct 21, 2021 6.650 6.668 6.560 6.567 99,136 -0.11(-1.61%)
Oct 20, 2021 6.580 6.764 6.572 6.675 13,070 +0.13(+2.05%)
Oct 19, 2021 6.500 6.610 6.480 6.540 6,443 +0.04(+0.62%)
Oct 18, 2021 6.650 6.650 6.490 6.500 7,493 -0.07(-1.07%)
Oct 15, 2021 6.480 6.660 6.480 6.571 27,281 +0.02(+0.31%)
Oct 14, 2021 6.672 6.672 6.550 6.550 73,721 -0.07(-1.09%)
Oct 13, 2021 6.559 6.670 6.559 6.622 13,660 +0.13(+2.03%)
Oct 12, 2021 6.548 6.550 6.440 6.490 10,422 -0.10(-1.52%)
Oct 11, 2021 6.800 7.000 6.590 6.590 20,467 +0.04(+0.61%)
Oct 08, 2021 6.761 6.761 6.550 6.550 6,150 -0.05(-0.83%)
Oct 07, 2021 6.630 6.630 6.580 6.604 12,892 +0.02(+0.37%)
Oct 06, 2021 5.910 6.580 5.910 6.580 13,248 +0.31(+4.94%)
Oct 05, 2021 6.140 6.274 6.140 6.270 5,653 +0.03(+0.48%)
Oct 04, 2021 6.077 6.240 6.077 6.240 34,262 +0.19(+3.07%)
Oct 01, 2021 6.056 6.056 5.970 6.054 16,806 +0.00(+0.06%)
Sep 30, 2021 5.820 6.050 5.820 6.050 48,394 +0.23(+3.95%)
Sep 29, 2021 5.900 5.933 5.820 5.820 23,907 -0.24(-3.96%)
Sep 28, 2021 6.110 6.140 6.000 6.060 29,755 -0.19(-3.05%)
Sep 27, 2021 6.360 6.380 6.250 6.250 30,836 -0.16(-2.49%)
Sep 24, 2021 6.155 6.410 6.155 6.410 56,820 +0.20(+3.22%)
Sep 23, 2021 6.280 6.280 6.210 6.210 22,649 -0.03(-0.48%)
Sep 22, 2021 6.322 6.336 6.220 6.240 35,498 -0.08(-1.27%)
Sep 21, 2021 5.910 6.343 5.910 6.320 7,858 +0.13(+2.10%)
Sep 20, 2021 6.088 6.190 6.040 6.190 16,161 +0.01(+0.14%)
Sep 17, 2021 6.190 6.210 6.140 6.181 18,935 -0.09(-1.45%)
Sep 16, 2021 6.238 6.308 6.160 6.272 18,452 -0.19(-2.91%)
Sep 15, 2021 6.520 6.570 6.440 6.460 4,974 -0.08(-1.22%)
Sep 14, 2021 6.492 6.540 6.490 6.540 8,044 +0.14(+2.23%)
Sep 13, 2021 6.140 6.450 6.140 6.397 10,016 +0.41(+6.84%)
Sep 10, 2021 6.070 6.070 5.950 5.988 11,064 +0.01(+0.13%)
Sep 09, 2021 6.120 6.120 5.980 5.980 10,435 -0.15(-2.45%)
Sep 08, 2021 6.160 6.160 6.060 6.130 5,956 -0.08(-1.27%)
Sep 07, 2021 6.500 6.500 6.100 6.209 16,491 -0.11(-1.76%)
Sep 03, 2021 6.250 6.350 6.150 6.320 17,304 +0.29(+4.81%)
Sep 02, 2021 6.140 6.140 6.020 6.030 3,597 -0.09(-1.47%)
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.