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 (%)
Dec 31, 2004 6.020 6.020 5.850 6.020 54,600 +0.08(+1.30%)
Dec 30, 2004 5.943 6.096 5.943 5.943 98,300 +0.00(+0.00%)
Dec 29, 2004 5.943 6.096 5.943 5.943 98,300 +0.06(+1.07%)
Dec 28, 2004 5.880 5.880 5.880 5.880 2,500 +0.00(+0.00%)
Dec 27, 2004 5.880 5.880 5.880 5.880 2,500 -0.02(-0.34%)
Dec 23, 2004 5.900 6.050 5.900 5.900 4,900 +0.00(+0.00%)
Dec 22, 2004 5.900 6.050 5.900 5.900 4,900 -0.20(-3.28%)
Dec 21, 2004 6.100 6.110 6.100 6.100 2,000 -0.01(-0.16%)
Dec 20, 2004 6.110 6.190 6.100 6.110 76,400 +0.00(+0.00%)
Dec 17, 2004 6.110 6.190 6.100 6.110 76,400 -0.11(-1.83%)
Dec 16, 2004 6.224 6.277 6.204 6.224 10,250 -0.03(-0.44%)
Dec 15, 2004 6.251 6.251 6.251 6.251 5,300 +0.28(+4.71%)
Dec 14, 2004 5.970 6.180 5.970 5.970 22,880 +0.00(+0.00%)
Dec 13, 2004 5.970 6.180 5.970 5.970 22,880 -0.23(-3.71%)
Dec 10, 2004 6.200 6.200 5.960 6.200 40,400 +0.00(+0.00%)
Dec 09, 2004 6.200 6.200 5.960 6.200 40,400 +0.03(+0.42%)
Dec 08, 2004 6.174 6.380 6.087 6.174 34,100 -0.46(-6.88%)
Dec 07, 2004 6.630 6.750 6.600 6.630 7,790 +0.00(+0.00%)
Dec 06, 2004 6.630 6.750 6.600 6.630 7,790 -0.25(-3.56%)
Dec 03, 2004 6.875 7.000 6.830 6.875 73,000 -0.09(-1.36%)
Dec 02, 2004 6.970 7.000 6.940 6.970 553,000 +0.00(+0.00%)
Dec 01, 2004 6.970 7.000 6.940 6.970 553,000 -0.33(-4.53%)
Nov 30, 2004 7.300 7.350 7.156 7.300 83,800 +0.00(+0.00%)
Nov 29, 2004 7.300 7.350 7.156 7.300 83,800 +0.15(+2.10%)
Nov 26, 2004 7.150 7.150 6.763 7.150 14,830 +0.00(+0.00%)
Nov 24, 2004 7.150 7.150 6.763 7.150 14,830 +0.49(+7.36%)
Nov 23, 2004 6.660 6.747 6.660 6.660 19,000 -0.04(-0.60%)
Nov 22, 2004 6.700 6.950 6.642 6.700 50,150 +0.00(+0.00%)
Nov 19, 2004 6.700 6.950 6.642 6.700 50,150 -0.45(-6.29%)
Nov 18, 2004 7.150 7.150 6.940 7.150 38,330 +0.15(+2.14%)
Nov 17, 2004 7.000 7.000 6.750 7.000 71,900 +0.00(+0.00%)
Nov 16, 2004 7.000 7.000 6.750 7.000 71,900 +0.51(+7.94%)
Nov 15, 2004 6.485 6.485 6.460 6.485 28,750 +0.00(+0.00%)
Nov 12, 2004 6.485 6.485 6.460 6.485 28,750 +0.12(+1.97%)
Nov 11, 2004 6.360 6.360 6.330 6.360 2,500 +0.08(+1.27%)
Nov 10, 2004 6.280 6.280 6.234 6.280 20,800 +0.00(+0.00%)
Nov 09, 2004 6.280 6.280 6.234 6.280 20,800 +0.22(+3.63%)
Nov 08, 2004 6.060 6.060 6.020 6.060 30,500 +0.03(+0.48%)
Nov 05, 2004 6.031 6.100 6.004 6.031 51,400 +0.00(+0.00%)
Nov 04, 2004 6.031 6.100 6.004 6.031 51,400 +0.18(+3.09%)
Nov 03, 2004 5.850 5.900 5.770 5.850 46,370 +0.00(+0.00%)
Nov 02, 2004 5.850 5.900 5.770 5.850 46,370 +0.01(+0.11%)
Nov 01, 2004 5.844 5.844 5.844 5.844 22,100 +0.00(+0.00%)
Oct 29, 2004 5.844 5.844 5.844 5.844 22,100 +0.12(+2.16%)
Oct 28, 2004 5.720 5.750 5.690 5.720 16,500 +0.00(+0.00%)
Oct 27, 2004 5.720 5.750 5.690 5.720 16,500 -0.02(-0.35%)
Oct 26, 2004 5.740 5.740 5.700 5.740 16,900 +0.05(+0.88%)
Oct 25, 2004 5.690 5.690 5.690 5.690 29,223 -0.08(-1.39%)
Oct 22, 2004 5.770 5.770 5.520 5.770 77,000 +0.00(+0.00%)
Oct 21, 2004 5.770 5.770 5.520 5.770 77,000 +0.27(+4.91%)
Oct 20, 2004 5.500 5.500 5.500 5.500 28,625 +0.31(+5.97%)
Oct 19, 2004 5.190 5.190 4.960 5.190 11,100 +0.11(+2.15%)
Oct 18, 2004 5.081 5.081 5.081 5.081 10,300 +0.00(+0.02%)
Oct 15, 2004 5.080 5.080 5.040 5.080 13,300 +0.04(+0.86%)
Oct 14, 2004 5.037 5.110 5.037 5.037 22,000 +0.00(+0.00%)
Oct 13, 2004 5.037 5.110 5.037 5.037 22,000 -0.36(-6.73%)
Oct 12, 2004 5.400 5.545 5.380 5.400 16,000 +0.00(+0.00%)
Oct 11, 2004 5.400 5.545 5.380 5.400 16,000 +0.00(+0.00%)
Oct 08, 2004 5.400 5.545 5.380 5.400 16,000 -0.01(-0.11%)
Oct 07, 2004 5.406 5.406 5.300 5.406 35,515 +0.00(+0.00%)
Oct 06, 2004 5.406 5.406 5.300 5.406 35,515 +0.16(+2.97%)
Oct 05, 2004 5.250 5.295 5.250 5.250 204,640 +0.00(+0.00%)
Oct 04, 2004 5.250 5.295 5.250 5.250 204,640 -0.08(-1.50%)
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.