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

Dundee Precious Metl (OP: DPMLF )

7.590 -0.230 (-2.94%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 13, 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, 2020 6.465 6.520 6.340 6.500 7,890 +0.12(+1.87%)
Nov 27, 2020 5.800 6.380 5.800 6.380 16,500 +0.13(+2.09%)
Nov 25, 2020 6.150 6.250 6.140 6.250 15,400 +0.26(+4.39%)
Nov 24, 2020 5.846 6.020 5.782 5.987 40,406 +0.02(+0.28%)
Nov 23, 2020 6.010 6.135 5.970 5.970 104,345 -0.20(-3.27%)
Nov 20, 2020 6.340 6.400 6.130 6.172 15,900 -0.08(-1.31%)
Nov 19, 2020 6.120 6.254 6.100 6.254 118,431 +0.08(+1.23%)
Nov 18, 2020 6.423 6.423 6.170 6.178 76,897 -0.28(-4.36%)
Nov 17, 2020 6.585 6.585 6.460 6.460 10,212 -0.15(-2.27%)
Nov 16, 2020 6.630 6.722 6.490 6.610 34,926 -0.11(-1.70%)
Nov 13, 2020 6.702 6.830 6.690 6.724 43,500 +0.17(+2.66%)
Nov 12, 2020 6.540 6.670 6.540 6.550 12,405 +0.17(+2.66%)
Nov 11, 2020 6.500 6.515 6.310 6.380 27,775 -0.18(-2.74%)
Nov 10, 2020 6.995 6.995 6.553 6.560 46,434 -0.42(-6.01%)
Nov 09, 2020 7.150 7.164 6.979 6.979 20,072 -0.47(-6.32%)
Nov 06, 2020 7.665 7.665 7.385 7.450 6,900 -0.08(-1.08%)
Nov 05, 2020 7.100 7.610 7.100 7.531 34,951 +0.75(+11.08%)
Nov 04, 2020 7.000 7.050 6.780 6.780 5,337 -0.16(-2.31%)
Nov 03, 2020 6.950 7.040 6.870 6.940 55,010 +0.09(+1.31%)
Nov 02, 2020 6.690 6.880 6.690 6.850 13,836 +0.20(+3.01%)
Oct 30, 2020 6.637 6.750 6.540 6.650 7,700 +0.04(+0.61%)
Oct 29, 2020 6.475 6.670 6.475 6.610 10,498 +0.02(+0.30%)
Oct 28, 2020 7.060 7.060 6.550 6.590 25,718 -0.57(-7.96%)
Oct 27, 2020 7.080 7.160 7.060 7.160 3,447 +0.21(+3.10%)
Oct 26, 2020 7.125 7.248 6.933 6.945 10,301 -0.22(-3.14%)
Oct 23, 2020 7.134 7.200 7.130 7.170 15,200 -0.03(-0.42%)
Oct 22, 2020 7.250 7.260 7.130 7.200 5,295 -0.21(-2.84%)
Oct 21, 2020 7.571 7.571 7.296 7.410 26,258 -0.08(-1.07%)
Oct 20, 2020 7.570 7.617 7.380 7.490 16,141 -0.08(-0.99%)
Oct 19, 2020 7.740 7.775 7.565 7.565 12,665 -0.08(-1.11%)
Oct 16, 2020 7.784 7.810 7.640 7.650 35,700 -0.03(-0.46%)
Oct 15, 2020 7.670 7.750 7.630 7.685 6,842 -0.19(-2.35%)
Oct 14, 2020 7.750 7.894 7.750 7.870 24,613 +0.15(+1.94%)
Oct 13, 2020 8.000 8.000 7.600 7.720 22,579 -0.44(-5.39%)
Oct 12, 2020 8.065 8.320 7.995 8.160 13,200 +0.08(+1.05%)
Oct 09, 2020 7.621 8.075 7.621 8.075 52,300 +0.72(+9.72%)
Oct 08, 2020 7.390 7.390 7.300 7.360 7,670 +0.16(+2.23%)
Oct 07, 2020 7.155 7.274 7.148 7.200 6,162 +0.00(+0.00%)
Oct 06, 2020 7.230 7.265 7.190 7.200 2,880 -0.05(-0.69%)
Oct 05, 2020 7.300 7.350 7.250 7.250 11,167 +0.02(+0.28%)
Oct 02, 2020 7.309 7.350 7.170 7.230 14,400 -0.14(-1.91%)
Oct 01, 2020 7.338 7.450 7.320 7.370 19,185 +0.21(+3.00%)
Sep 30, 2020 7.156 7.260 7.097 7.156 18,644 -0.02(-0.33%)
Sep 29, 2020 6.960 7.195 6.960 7.180 8,605 +0.31(+4.53%)
Sep 28, 2020 6.720 6.878 6.719 6.869 9,138 +0.14(+2.14%)
Sep 25, 2020 6.650 6.775 6.595 6.725 21,800 +0.07(+1.13%)
Sep 24, 2020 6.419 6.760 6.377 6.650 38,959 +0.13(+1.99%)
Sep 23, 2020 7.080 7.080 6.490 6.520 35,113 -0.55(-7.79%)
Sep 22, 2020 7.201 7.201 6.947 7.071 19,980 -0.01(-0.15%)
Sep 21, 2020 7.200 7.226 7.030 7.081 42,380 -0.54(-7.08%)
Sep 18, 2020 7.495 7.667 7.400 7.620 21,800 +0.06(+0.77%)
Sep 17, 2020 7.520 7.740 7.510 7.562 50,189 -0.17(-2.18%)
Sep 16, 2020 7.675 7.730 7.620 7.730 14,268 +0.11(+1.43%)
Sep 15, 2020 7.750 7.880 7.570 7.621 34,904 +0.00(+0.01%)
Sep 14, 2020 7.670 7.755 7.460 7.620 14,006 +0.39(+5.36%)
Sep 11, 2020 7.305 7.355 7.170 7.232 44,900 +0.18(+2.58%)
Sep 10, 2020 7.334 7.370 7.050 7.050 21,756 -0.21(-2.83%)
Sep 09, 2020 7.130 7.260 7.113 7.255 38,466 +0.26(+3.79%)
Sep 08, 2020 6.860 7.110 6.798 6.990 14,028 -0.09(-1.27%)
Sep 04, 2020 6.830 7.125 6.681 7.080 33,900 -0.01(-0.14%)
Sep 03, 2020 7.084 7.119 6.845 7.090 16,294 +0.01(+0.13%)
Sep 02, 2020 7.030 7.110 7.000 7.081 11,587 -0.06(-0.85%)
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.