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 31, 2009 3.443 3.443 3.443 0 +0.04(+1.30%)
Dec 30, 2009 3.518 3.540 3.399 3.399 7,200 -0.04(-1.19%)
Dec 29, 2009 3.566 3.566 3.440 3.440 2,700 -0.03(-0.86%)
Dec 28, 2009 3.470 3.470 3.470 3.470 450 +0.00(+0.00%)
Dec 24, 2009 3.450 3.470 3.450 3.470 2,800 +0.06(+1.76%)
Dec 23, 2009 3.411 3.411 3.410 3.410 6,000 +0.06(+1.79%)
Dec 22, 2009 3.350 3.350 3.350 3.350 300 +0.11(+3.40%)
Dec 21, 2009 3.240 3.240 3.240 3.240 2,000 -0.03(-0.92%)
Dec 18, 2009 3.200 3.270 3.200 3.270 12,623 +0.05(+1.55%)
Dec 17, 2009 3.229 3.229 3.207 3.220 3,000 -0.03(-0.92%)
Dec 15, 2009 3.250 3.250 3.250 0 +0.09(+2.95%)
Dec 11, 2009 3.157 3.157 3.157 3.157 0 +0.18(+5.94%)
Dec 10, 2009 2.970 2.980 2.970 2.980 8,700 +0.00(+0.13%)
Dec 09, 2009 3.050 3.050 2.976 2.976 9,100 +0.02(+0.54%)
Dec 08, 2009 3.000 3.015 2.960 2.960 9,400 -0.04(-1.33%)
Dec 07, 2009 2.900 3.000 2.900 3.000 2,500 -0.18(-5.66%)
Dec 04, 2009 3.180 3.180 3.180 3.180 871 +0.04(+1.20%)
Dec 03, 2009 3.120 3.142 3.110 3.142 6,700 +0.04(+1.25%)
Dec 02, 2009 3.200 3.200 3.103 3.103 5,500 -0.15(-4.51%)
Dec 01, 2009 3.048 3.250 3.030 3.250 72,800 +0.28(+9.35%)
Nov 30, 2009 2.900 3.020 2.900 2.972 36,400 -0.00(-0.07%)
Nov 25, 2009 2.974 2.974 2.974 0 +0.05(+1.86%)
Nov 24, 2009 2.950 2.950 2.830 2.920 7,500 -0.00(-0.13%)
Nov 23, 2009 2.990 3.053 2.924 2.924 26,800 -0.02(-0.82%)
Nov 20, 2009 2.948 2.948 2.948 2.948 5,500 -0.09(-3.04%)
Nov 19, 2009 2.970 3.041 2.970 3.041 13,700 -0.01(-0.34%)
Nov 18, 2009 3.100 3.110 3.051 3.051 12,000 -0.02(-0.62%)
Nov 17, 2009 3.070 3.070 3.070 3.070 500 -0.03(-1.11%)
Nov 16, 2009 3.085 3.104 3.085 3.104 7,000 +0.06(+1.98%)
Nov 13, 2009 3.040 3.100 3.040 3.044 15,700 +0.00(+0.14%)
Nov 12, 2009 3.040 3.050 3.040 3.040 11,471 -0.19(-5.94%)
Nov 10, 2009 3.232 3.232 3.232 3.232 0 -0.02(-0.55%)
Nov 09, 2009 3.250 3.250 3.250 3.250 1,500 +0.15(+4.84%)
Nov 06, 2009 2.950 3.100 2.950 3.100 12,000 -0.02(-0.56%)
Nov 05, 2009 3.315 3.325 3.107 3.118 8,100 -0.35(-10.16%)
Nov 04, 2009 3.497 3.531 3.470 3.470 31,500 +0.06(+1.62%)
Nov 03, 2009 3.350 3.415 3.350 3.415 3,500 +0.16(+4.84%)
Oct 30, 2009 3.257 3.257 3.257 3.257 0 +0.15(+4.77%)
Oct 28, 2009 3.109 3.109 3.109 3.109 0 -0.19(-5.69%)
Oct 27, 2009 3.279 3.311 3.279 3.296 17,400 +0.01(+0.29%)
Oct 26, 2009 3.299 3.299 3.287 3.287 10,200 -0.17(-4.97%)
Oct 23, 2009 3.459 3.459 3.459 3.459 51,200 -0.00(-0.03%)
Oct 22, 2009 3.599 3.610 3.460 3.460 13,300 -0.19(-5.21%)
Oct 21, 2009 3.410 3.703 3.410 3.650 41,200 +0.02(+0.55%)
Oct 20, 2009 3.642 3.642 3.613 3.630 11,600 -0.19(-4.91%)
Oct 19, 2009 3.849 3.849 3.817 3.817 1,400 -0.03(-0.84%)
Oct 16, 2009 3.740 3.882 3.740 3.850 13,900 +0.04(+1.18%)
Oct 15, 2009 3.900 3.943 3.805 3.805 112,800 -0.15(-3.84%)
Oct 14, 2009 3.891 3.957 3.891 3.957 8,500 +0.15(+4.06%)
Oct 13, 2009 3.853 3.857 3.802 3.802 5,800 +0.03(+0.86%)
Oct 09, 2009 3.770 3.770 3.770 3.770 0 -0.03(-0.79%)
Oct 08, 2009 3.800 3.800 3.800 3.800 1,000 +0.22(+6.29%)
Oct 07, 2009 3.710 3.712 3.575 3.575 9,650 -0.09(-2.59%)
Oct 06, 2009 3.309 3.721 3.309 3.670 22,150 +0.57(+18.27%)
Oct 02, 2009 3.103 3.103 3.103 3.103 0 -0.10(-3.13%)
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.