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, 2018 2.620 2.620 2.610 2.611 1,200 +0.03(+1.20%)
Dec 27, 2018 2.580 2.580 2.580 0 +0.04(+1.57%)
Dec 26, 2018 2.580 2.580 2.540 2.540 3,980 -0.08(-3.05%)
Dec 24, 2018 2.670 2.670 2.620 2.620 4,500 -0.01(-0.38%)
Dec 21, 2018 2.637 2.637 2.630 2.630 4,500 +0.00(+0.00%)
Dec 20, 2018 2.599 2.630 2.598 2.630 10,338 +0.05(+1.92%)
Dec 19, 2018 2.661 2.661 2.580 2.580 11,848 -0.02(-0.75%)
Dec 18, 2018 2.590 2.605 2.590 2.600 45,500 +0.05(+1.98%)
Dec 17, 2018 2.490 2.550 2.490 2.550 1,048 +0.07(+2.80%)
Dec 14, 2018 2.481 2.481 2.470 2.480 4,300 -0.02(-0.64%)
Dec 13, 2018 2.481 2.496 2.470 2.496 4,875 -0.00(-0.16%)
Dec 12, 2018 2.486 2.520 2.486 2.500 11,000 +0.01(+0.40%)
Dec 11, 2018 2.380 2.490 2.380 2.490 10,600 +0.01(+0.40%)
Dec 07, 2018 2.473 2.480 2.473 2.480 600 +0.02(+0.72%)
Dec 06, 2018 2.490 2.490 2.462 2.462 9,000 -0.13(-4.93%)
Dec 03, 2018 2.590 2.590 2.590 0 +0.03(+1.17%)
Nov 30, 2018 2.523 2.560 2.520 2.560 25,400 +0.06(+2.40%)
Nov 29, 2018 2.501 2.501 2.500 2.500 2,500 +0.05(+2.04%)
Nov 28, 2018 2.490 2.490 2.450 2.450 2,480 +0.02(+0.82%)
Nov 23, 2018 2.430 2.430 2.430 0 -0.12(-4.59%)
Nov 21, 2018 2.547 2.547 2.547 0 +0.05(+1.87%)
Nov 20, 2018 2.539 2.539 2.500 2.500 3,300 -0.04(-1.59%)
Nov 19, 2018 2.520 2.600 2.520 2.541 7,542 -0.01(-0.37%)
Nov 16, 2018 2.510 2.550 2.510 2.550 11,500 +0.07(+2.84%)
Nov 15, 2018 2.450 2.480 2.410 2.480 16,575 -0.09(-3.52%)
Nov 14, 2018 2.550 2.570 2.541 2.570 1,625 -0.06(-2.28%)
Nov 13, 2018 2.610 2.632 2.610 2.630 3,500 -0.07(-2.59%)
Nov 09, 2018 2.700 2.700 2.700 0 -0.09(-3.33%)
Nov 08, 2018 2.650 2.829 2.650 2.793 6,422 +0.15(+5.68%)
Nov 07, 2018 2.643 2.643 2.643 2.643 16,300 +0.01(+0.47%)
Nov 06, 2018 2.640 2.650 2.631 2.631 7,538 -0.03(-1.10%)
Nov 05, 2018 2.640 2.664 2.632 2.660 4,350 +0.07(+2.69%)
Nov 02, 2018 2.600 2.610 2.549 2.590 10,800 -0.08(-2.98%)
Nov 01, 2018 2.638 2.670 2.638 2.670 6,070 +0.13(+5.08%)
Oct 31, 2018 2.570 2.621 2.541 2.541 6,580 -0.08(-3.12%)
Oct 30, 2018 2.560 2.560 2.622 54,600 +0.06(+2.43%)
Oct 29, 2018 2.491 2.580 2.453 2.560 17,480 +0.10(+4.07%)
Oct 26, 2018 2.457 2.460 2.457 2.460 2,000 +0.02(+0.82%)
Oct 25, 2018 2.534 2.534 2.440 2.440 24,941 -0.15(-5.64%)
Oct 24, 2018 2.553 2.599 2.530 2.586 35,285 +0.02(+0.62%)
Oct 23, 2018 2.578 2.578 2.518 2.570 18,450 -0.06(-2.28%)
Oct 22, 2018 2.590 2.630 2.560 2.630 70,400 +0.01(+0.22%)
Oct 19, 2018 2.630 2.676 2.624 2.624 8,400 +0.00(+0.11%)
Oct 18, 2018 2.621 2.621 2.621 2.621 357 -0.07(-2.55%)
Oct 17, 2018 2.690 2.690 2.690 2.690 700 -0.07(-2.40%)
Oct 16, 2018 2.646 2.756 2.640 2.756 35,629 -0.00(-0.14%)
Oct 12, 2018 2.760 2.760 2.760 0 +0.12(+4.55%)
Oct 11, 2018 2.543 2.660 2.543 2.640 104,593 +0.20(+8.36%)
Oct 10, 2018 2.451 2.451 2.378 2.436 31,000 -0.00(-0.15%)
Oct 09, 2018 2.447 2.447 2.440 2.440 500 -0.13(-5.06%)
Oct 08, 2018 2.475 2.570 2.475 2.570 800 -0.01(-0.38%)
Oct 04, 2018 2.580 2.580 2.580 0 +0.02(+0.77%)
Oct 03, 2018 2.550 2.560 2.550 2.560 200 +0.04(+1.79%)
Oct 02, 2018 2.529 2.537 2.500 2.515 117,533 +0.10(+4.35%)
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.