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, 2011 8.420 8.420 8.202 8.202 2,000 +0.11(+1.38%)
Dec 29, 2011 7.890 8.090 7.890 8.090 1,800 +0.13(+1.63%)
Dec 28, 2011 8.010 8.010 7.794 7.960 7,500 -0.14(-1.73%)
Dec 27, 2011 8.100 8.100 8.100 8.100 280 +0.01(+0.12%)
Dec 23, 2011 7.960 8.090 7.960 8.090 1,500 -0.21(-2.53%)
Dec 21, 2011 8.288 8.305 8.250 8.300 25,300 +0.14(+1.72%)
Dec 20, 2011 8.160 8.160 8.160 8.160 806 -0.03(-0.37%)
Dec 19, 2011 8.300 8.300 8.160 8.190 6,637 +0.03(+0.37%)
Dec 16, 2011 8.020 8.160 8.020 8.160 2,905 +0.21(+2.67%)
Dec 15, 2011 7.910 7.947 7.910 7.947 2,300 -0.04(-0.53%)
Dec 14, 2011 8.120 8.120 7.949 7.990 18,200 -0.41(-4.88%)
Dec 13, 2011 8.830 8.830 8.400 8.400 1,900 -0.49(-5.51%)
Dec 12, 2011 8.992 8.992 8.864 8.890 8,100 -0.24(-2.61%)
Dec 09, 2011 9.061 9.131 9.060 9.128 7,400 +0.01(+0.09%)
Dec 08, 2011 9.160 9.160 9.120 9.120 1,700 -0.28(-2.98%)
Dec 07, 2011 9.260 9.420 9.260 9.400 800 +0.24(+2.60%)
Dec 06, 2011 9.164 9.164 9.150 9.162 2,375 +0.03(+0.35%)
Dec 05, 2011 9.117 9.130 9.117 9.130 6,600 -0.03(-0.28%)
Dec 02, 2011 9.180 9.180 9.155 9.155 1,700 -0.01(-0.16%)
Dec 01, 2011 9.198 9.198 9.170 9.170 8,820 +0.02(+0.22%)
Nov 30, 2011 9.310 9.310 9.150 9.150 450 +0.17(+1.89%)
Nov 29, 2011 8.700 8.980 8.700 8.980 9,400 +0.38(+4.42%)
Nov 28, 2011 8.790 8.830 8.570 8.600 2,900 +0.13(+1.53%)
Nov 25, 2011 8.450 8.470 8.450 8.470 600 +0.30(+3.70%)
Nov 23, 2011 8.280 8.280 8.100 8.168 5,400 -0.43(-5.02%)
Nov 22, 2011 8.590 8.600 8.464 8.600 4,130 +0.44(+5.39%)
Nov 21, 2011 8.160 8.160 8.160 8.160 167 -0.42(-4.90%)
Nov 18, 2011 8.570 8.580 8.545 8.580 600 +0.01(+0.12%)
Nov 17, 2011 8.635 8.660 8.570 8.570 12,400 -0.45(-4.99%)
Nov 16, 2011 8.910 9.183 8.870 9.020 2,317 +0.07(+0.78%)
Nov 15, 2011 9.165 9.165 8.950 8.950 6,100 -0.27(-2.93%)
Nov 14, 2011 9.250 9.320 9.165 9.220 7,500 -0.14(-1.50%)
Nov 11, 2011 9.146 9.447 9.146 9.360 3,800 +0.21(+2.30%)
Nov 10, 2011 9.030 9.160 9.030 9.150 2,325 +0.08(+0.88%)
Nov 09, 2011 9.010 9.430 9.000 9.070 3,600 -0.05(-0.55%)
Nov 08, 2011 9.090 9.177 9.020 9.120 11,160 +0.03(+0.33%)
Nov 07, 2011 9.090 9.090 9.090 9.090 1,000 +0.16(+1.76%)
Nov 04, 2011 8.740 8.943 8.740 8.933 4,600 +0.08(+0.94%)
Nov 03, 2011 8.250 9.000 8.250 8.850 7,900 +0.95(+12.03%)
Nov 02, 2011 7.980 7.980 7.874 7.900 4,600 +0.00(+0.00%)
Nov 01, 2011 7.630 7.900 7.630 7.900 2,150 -0.14(-1.74%)
Oct 31, 2011 8.120 8.120 7.990 8.040 1,200 -0.17(-2.07%)
Oct 28, 2011 7.920 8.260 7.920 8.210 7,900 +0.13(+1.61%)
Oct 27, 2011 7.870 8.080 7.870 8.080 700 +0.48(+6.32%)
Oct 26, 2011 7.600 7.600 7.600 7.600 300 +0.07(+0.90%)
Oct 25, 2011 7.280 7.537 7.280 7.532 1,800 +0.11(+1.47%)
Oct 24, 2011 6.837 7.423 6.837 7.423 53,700 +0.57(+8.37%)
Oct 21, 2011 7.320 7.320 6.818 6.850 1,450 -0.12(-1.72%)
Oct 20, 2011 7.090 7.090 6.970 6.970 1,200 -0.26(-3.60%)
Oct 19, 2011 7.610 7.610 7.120 7.230 2,400 -0.62(-7.90%)
Oct 18, 2011 7.444 7.850 7.320 7.850 900 +0.20(+2.61%)
Oct 17, 2011 7.650 7.650 7.650 7.650 1,500 +0.12(+1.59%)
Oct 13, 2011 7.530 7.530 7.530 7.530 490 -0.28(-3.59%)
Oct 12, 2011 7.990 7.990 7.810 7.810 15,800 +0.08(+1.03%)
Oct 11, 2011 7.730 7.730 7.730 7.730 500 +0.28(+3.76%)
Oct 10, 2011 7.450 7.660 7.450 7.450 6,500 +0.02(+0.26%)
Oct 07, 2011 7.480 7.548 7.431 7.431 5,300 -0.01(-0.13%)
Oct 06, 2011 7.230 7.440 7.230 7.440 400 +0.43(+6.13%)
Oct 05, 2011 7.073 7.090 7.010 7.010 2,350 -0.03(-0.38%)
Oct 04, 2011 7.310 7.310 6.930 7.037 13,050 -0.41(-5.51%)
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.