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 UNCHANGED
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 30, 2005 8.500 8.680 8.488 8.500 3,800 -0.10(-1.19%)
Dec 29, 2005 8.602 8.602 8.476 8.602 5,000 -0.01(-0.09%)
Dec 28, 2005 8.610 8.657 8.470 8.610 12,750 +0.38(+4.65%)
Dec 23, 2005 8.227 8.320 8.145 8.227 64,900 +0.15(+1.82%)
Dec 22, 2005 8.156 8.300 8.031 8.080 245,217 -0.08(-0.93%)
Dec 21, 2005 8.300 8.192 8.107 8.156 8,200 -0.14(-1.74%)
Dec 20, 2005 8.300 8.472 8.300 8.300 4,600 -0.15(-1.81%)
Dec 19, 2005 8.453 8.565 8.453 8.453 7,180 -0.15(-1.71%)
Dec 16, 2005 8.600 8.650 8.600 8.600 6,300 -0.15(-1.67%)
Dec 15, 2005 8.746 8.796 8.620 8.746 4,564 +0.04(+0.47%)
Dec 14, 2005 8.705 8.935 8.705 8.705 36,900 -0.18(-2.00%)
Dec 13, 2005 8.883 9.000 8.880 8.883 35,800 -0.14(-1.52%)
Dec 12, 2005 9.020 9.140 9.000 9.020 34,903 +0.02(+0.22%)
Dec 09, 2005 9.000 9.072 8.963 9.000 2,700 +0.00(+0.00%)
Dec 08, 2005 9.000 9.020 8.800 9.000 51,197 +0.11(+1.18%)
Dec 07, 2005 8.895 8.930 8.800 8.895 43,900 +0.05(+0.57%)
Dec 06, 2005 8.845 8.845 8.745 8.845 26,300 +0.10(+1.09%)
Dec 05, 2005 8.750 8.750 8.483 8.750 38,890 +0.17(+1.98%)
Dec 02, 2005 8.580 8.715 8.500 8.580 20,140 +0.07(+0.82%)
Dec 01, 2005 8.435 8.580 8.445 8.510 31,800 +0.07(+0.89%)
Nov 30, 2005 8.435 8.435 8.355 8.435 19,023 -0.00(-0.06%)
Nov 29, 2005 8.440 8.440 8.440 8.440 0 +0.00(+0.00%)
Nov 28, 2005 8.440 8.580 8.440 8.440 25,150 +0.02(+0.23%)
Nov 25, 2005 8.421 8.500 8.421 8.421 3,250 -0.06(-0.70%)
Nov 23, 2005 8.480 8.610 8.450 8.480 24,390 -0.02(-0.24%)
Nov 22, 2005 8.500 8.552 8.460 8.500 38,600 +0.01(+0.12%)
Nov 21, 2005 8.490 8.573 8.450 8.490 13,900 +0.00(+0.00%)
Nov 18, 2005 8.490 8.500 8.326 8.490 17,775 +0.00(+0.00%)
Nov 17, 2005 8.490 8.530 8.253 8.490 80,350 +0.15(+1.80%)
Nov 16, 2005 8.340 8.340 8.250 8.340 2,850 +0.33(+4.08%)
Nov 15, 2005 8.013 8.140 8.013 8.013 5,000 -0.09(-1.07%)
Nov 14, 2005 8.100 8.100 8.100 8.100 100 -0.03(-0.37%)
Nov 11, 2005 8.130 8.130 8.080 8.130 58,800 +0.03(+0.37%)
Nov 10, 2005 8.100 8.128 8.060 8.100 38,000 +0.00(+0.00%)
Nov 09, 2005 8.100 8.100 8.000 8.100 10,675 +0.09(+1.12%)
Nov 08, 2005 7.880 8.010 7.990 8.010 21,750 +0.13(+1.65%)
Nov 07, 2005 7.880 7.930 7.850 7.880 25,250 +0.04(+0.57%)
Nov 04, 2005 7.835 8.030 7.835 7.835 52,550 -0.17(-2.06%)
Nov 03, 2005 8.000 8.056 7.800 8.000 56,558 -0.03(-0.37%)
Nov 02, 2005 8.030 8.030 8.010 8.030 34,500 +0.06(+0.80%)
Nov 01, 2005 7.966 8.100 7.965 7.966 57,550 -0.09(-1.17%)
Oct 31, 2005 7.817 8.095 7.684 8.060 48,650 +0.24(+3.11%)
Oct 28, 2005 7.817 7.817 7.817 7.817 1,123 +0.04(+0.48%)
Oct 27, 2005 7.780 7.800 7.780 7.780 2,415 +0.01(+0.13%)
Oct 26, 2005 7.770 7.770 7.770 7.770 400 +0.06(+0.78%)
Oct 25, 2005 7.710 7.720 7.710 7.710 6,250 +0.16(+2.05%)
Oct 24, 2005 7.555 7.845 7.555 7.555 8,311 -0.25(-3.27%)
Oct 21, 2005 7.810 7.810 7.680 7.810 8,615 +0.09(+1.17%)
Oct 20, 2005 7.720 7.800 7.690 7.720 2,600 +0.04(+0.49%)
Oct 19, 2005 7.682 7.920 7.682 7.682 2,850 -0.22(-2.76%)
Oct 18, 2005 7.900 7.900 7.680 7.900 11,900 +0.26(+3.40%)
Oct 17, 2005 7.640 7.660 7.640 7.640 10,700 -0.08(-1.00%)
Oct 14, 2005 7.717 7.717 7.717 7.717 0 +0.00(+0.00%)
Oct 13, 2005 7.717 7.717 7.717 7.717 0 +0.00(+0.00%)
Oct 12, 2005 7.717 7.800 7.715 7.717 21,732 -0.08(-1.06%)
Oct 11, 2005 7.800 7.811 7.770 7.800 11,000 -0.05(-0.64%)
Oct 10, 2005 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Oct 07, 2005 7.850 8.000 7.850 7.850 5,500 +0.20(+2.61%)
Oct 06, 2005 7.650 7.650 7.650 7.650 0 -0.11(-1.42%)
Oct 05, 2005 7.760 7.760 7.760 7.760 0 +0.00(+0.00%)
Oct 04, 2005 7.760 7.760 7.760 7.760 0 +0.00(+0.00%)
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.