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

Dundee Precious Metl (OP: DPMLF )

8.190 +0.224 (+2.81%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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, 2016 1.651 1.651 1.651 0 -0.09(-5.12%)
Dec 29, 2016 1.590 1.740 1.590 1.740 93,771 +0.18(+11.54%)
Dec 28, 2016 1.520 1.597 1.500 1.560 75,576 +0.06(+4.00%)
Dec 23, 2016 1.500 1.500 1.500 0 +0.04(+2.74%)
Dec 22, 2016 1.500 1.500 1.420 1.460 29,400 -0.04(-2.67%)
Dec 21, 2016 1.550 1.570 1.500 1.500 55,661 +0.02(+1.35%)
Dec 20, 2016 1.509 1.509 1.450 1.480 35,900 -0.04(-2.63%)
Dec 19, 2016 1.614 1.614 1.505 1.520 260,053 -0.06(-3.65%)
Dec 16, 2016 1.760 1.760 1.578 1.578 22,941 -0.14(-8.28%)
Dec 15, 2016 1.700 1.720 1.700 1.720 4,622 -0.13(-7.05%)
Dec 14, 2016 1.800 1.850 1.800 1.850 1,900 -0.04(-2.16%)
Dec 12, 2016 1.891 1.891 1.891 80 +0.10(+5.87%)
Dec 09, 2016 1.776 1.786 1.776 1.786 1,000 -0.02(-1.30%)
Dec 08, 2016 1.730 1.810 1.730 1.810 8,570 +0.04(+2.26%)
Dec 07, 2016 1.773 1.794 1.759 1.770 5,100 +0.04(+2.31%)
Dec 06, 2016 1.730 1.730 1.730 1.730 300 +0.03(+1.76%)
Dec 05, 2016 1.585 1.700 1.585 1.700 16,798 +0.12(+7.59%)
Dec 02, 2016 1.516 1.580 1.516 1.580 7,550 +0.06(+3.91%)
Dec 01, 2016 1.524 1.524 1.517 1.520 13,000 -0.00(-0.03%)
Nov 30, 2016 1.504 1.521 1.490 1.521 75,000 +0.02(+1.53%)
Nov 29, 2016 1.500 1.500 1.476 1.498 108,380 -0.02(-1.15%)
Nov 28, 2016 1.493 1.518 1.493 1.516 5,820 -0.00(-0.32%)
Nov 25, 2016 1.510 1.520 1.506 1.520 3,600 +0.02(+1.54%)
Nov 23, 2016 1.497 1.497 1.497 0 -0.02(-1.36%)
Nov 22, 2016 1.520 1.520 1.516 1.518 28,600 -0.02(-1.43%)
Nov 21, 2016 1.540 1.540 1.540 1.540 800 +0.03(+2.02%)
Nov 18, 2016 1.510 1.540 1.507 1.510 53,200 +0.04(+2.69%)
Nov 17, 2016 1.620 1.620 1.441 1.470 13,200 -0.17(-10.37%)
Nov 16, 2016 1.660 1.660 1.611 1.640 35,100 +0.02(+1.00%)
Nov 15, 2016 1.610 1.687 1.600 1.624 5,140 +0.05(+3.43%)
Nov 14, 2016 1.600 1.610 1.550 1.570 12,503 -0.09(-5.58%)
Nov 11, 2016 1.680 1.820 1.600 1.663 47,152 -0.10(-5.59%)
Nov 10, 2016 1.834 1.890 1.761 1.761 30,030 -0.08(-4.28%)
Nov 09, 2016 2.190 2.198 1.836 1.840 16,000 -0.28(-13.21%)
Nov 08, 2016 2.127 2.127 2.120 2.120 1,500 -0.04(-1.85%)
Nov 07, 2016 2.120 2.160 2.120 2.160 1,600 -0.12(-5.26%)
Nov 03, 2016 2.280 2.280 2.280 0 -0.08(-3.39%)
Nov 02, 2016 2.360 2.360 2.360 2.360 100 +0.19(+8.76%)
Nov 01, 2016 2.170 2.170 2.170 2.170 4,100 +0.11(+5.38%)
Oct 31, 2016 2.059 2.059 2.059 2.059 442 -0.02(-1.00%)
Oct 28, 2016 2.053 2.090 1.980 2.080 35,859 -0.04(-1.82%)
Oct 27, 2016 2.119 2.119 2.119 2.119 100 -0.03(-1.47%)
Oct 26, 2016 2.170 2.170 2.150 2.150 5,000 -0.04(-1.88%)
Oct 25, 2016 2.191 2.191 2.191 2.191 100 +0.09(+4.34%)
Oct 24, 2016 2.100 2.100 2.100 2.100 200 -0.09(-4.21%)
Oct 21, 2016 2.190 2.196 2.190 2.192 1,300 -0.03(-1.29%)
Oct 20, 2016 2.220 2.221 2.220 2.221 9,855 -0.05(-2.39%)
Oct 19, 2016 2.156 2.275 2.150 2.275 21,761 +0.22(+10.45%)
Oct 17, 2016 2.060 2.060 2.060 0 +0.00(+0.00%)
Oct 13, 2016 2.060 2.060 2.060 14,700 -0.07(-3.31%)
Oct 12, 2016 2.138 2.138 2.127 2.131 12,200 -0.02(-0.90%)
Oct 10, 2016 2.150 2.150 2.150 3,100 +0.00(+0.00%)
Oct 07, 2016 2.160 2.176 2.150 2.150 56,920 -0.07(-3.25%)
Oct 05, 2016 2.222 2.222 2.222 0 +0.07(+3.36%)
Oct 04, 2016 2.180 2.180 2.114 2.150 29,680 -0.23(-9.66%)
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.