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 -0.230 (-2.78%)
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 29, 2023 6.425 6.445 6.384 6.432 45,679 +0.01(+0.19%)
Dec 28, 2023 6.665 6.665 6.420 6.420 27,976 -0.28(-4.13%)
Dec 27, 2023 6.720 6.770 6.689 6.697 54,328 -0.03(-0.50%)
Dec 26, 2023 6.705 6.740 6.650 6.730 8,312 +0.09(+1.36%)
Dec 22, 2023 6.600 6.873 6.600 6.640 89,521 -0.06(-0.90%)
Dec 21, 2023 6.760 6.824 6.700 6.700 36,491 -0.01(-0.15%)
Dec 20, 2023 6.940 6.940 6.710 6.710 26,242 -0.22(-3.17%)
Dec 19, 2023 6.740 6.980 6.650 6.930 75,241 +0.28(+4.21%)
Dec 18, 2023 7.300 7.300 6.530 6.650 83,433 -0.67(-9.12%)
Dec 15, 2023 7.380 7.390 7.317 7.317 20,224 -0.17(-2.31%)
Dec 14, 2023 7.500 7.540 7.430 7.490 23,225 +0.15(+2.04%)
Dec 13, 2023 6.780 7.340 6.780 7.340 21,921 +0.52(+7.62%)
Dec 12, 2023 6.850 6.850 6.717 6.820 17,588 -0.09(-1.30%)
Dec 11, 2023 6.720 6.920 6.720 6.910 86,130 +0.06(+0.85%)
Dec 08, 2023 7.030 7.030 6.845 6.852 7,168 -0.19(-2.75%)
Dec 07, 2023 7.110 7.160 7.040 7.046 9,143 -0.04(-0.62%)
Dec 06, 2023 7.190 7.250 7.054 7.090 17,514 -0.05(-0.70%)
Dec 05, 2023 7.154 7.170 7.130 7.140 5,655 -0.11(-1.52%)
Dec 04, 2023 7.331 7.410 7.190 7.250 16,878 -0.14(-1.92%)
Dec 01, 2023 7.430 7.485 7.386 7.392 11,284 -0.08(-1.04%)
Nov 30, 2023 7.158 7.470 7.110 7.470 31,267 +0.30(+4.26%)
Nov 29, 2023 7.260 7.260 7.130 7.165 17,583 -0.05(-0.69%)
Nov 28, 2023 6.990 7.215 6.990 7.215 40,116 +0.23(+3.25%)
Nov 27, 2023 6.975 7.052 6.975 6.988 27,151 -0.03(-0.46%)
Nov 24, 2023 7.059 7.070 7.020 7.020 2,714 +0.04(+0.56%)
Nov 22, 2023 7.110 7.110 6.981 6.981 13,868 -0.10(-1.40%)
Nov 21, 2023 7.080 7.082 7.080 7.080 15,388 +0.11(+1.58%)
Nov 20, 2023 6.878 7.000 6.878 6.970 18,510 -0.08(-1.13%)
Nov 17, 2023 7.110 7.188 7.050 7.050 4,115 -0.14(-1.95%)
Nov 16, 2023 7.111 7.240 7.111 7.190 22,811 +0.08(+1.05%)
Nov 15, 2023 7.020 7.130 7.020 7.115 27,276 +0.04(+0.57%)
Nov 14, 2023 6.920 7.075 6.920 7.075 56,267 +0.29(+4.20%)
Nov 13, 2023 6.755 6.820 6.755 6.790 56,366 -0.03(-0.47%)
Nov 10, 2023 6.848 6.920 6.790 6.822 26,123 -0.03(-0.44%)
Nov 09, 2023 6.620 6.852 6.620 6.852 44,003 +0.23(+3.50%)
Nov 08, 2023 6.870 6.870 6.470 6.620 77,071 -0.33(-4.79%)
Nov 07, 2023 6.900 6.953 6.868 6.953 14,819 -0.17(-2.35%)
Nov 06, 2023 7.181 7.240 7.080 7.120 9,521 -0.14(-1.90%)
Nov 03, 2023 7.000 7.270 7.000 7.258 68,313 +0.28(+3.98%)
Nov 02, 2023 6.610 6.980 6.610 6.980 56,775 +0.30(+4.49%)
Nov 01, 2023 6.625 6.680 6.600 6.680 12,803 +0.15(+2.33%)
Oct 31, 2023 6.430 6.620 6.430 6.528 25,372 +0.07(+1.15%)
Oct 30, 2023 6.469 6.500 6.438 6.454 34,422 +0.10(+1.61%)
Oct 27, 2023 6.230 6.352 6.230 6.352 38,230 +0.14(+2.29%)
Oct 26, 2023 6.150 6.220 6.120 6.210 24,347 -0.02(-0.32%)
Oct 25, 2023 6.370 6.370 6.230 6.230 40,117 -0.10(-1.61%)
Oct 24, 2023 6.410 6.410 6.332 6.332 2,420 +0.00(+0.00%)
Oct 23, 2023 6.270 6.400 6.250 6.332 53,279 -0.05(-0.75%)
Oct 20, 2023 6.470 6.562 6.380 6.380 50,011 +0.00(+0.00%)
Oct 19, 2023 6.250 6.388 6.250 6.380 5,718 +0.10(+1.59%)
Oct 18, 2023 6.340 6.390 6.270 6.280 27,250 -0.02(-0.33%)
Oct 17, 2023 6.340 6.380 6.270 6.301 12,397 +0.00(+0.01%)
Oct 16, 2023 6.351 6.400 6.300 6.300 11,592 -0.06(-0.91%)
Oct 13, 2023 6.270 6.400 6.265 6.358 12,464 +0.29(+4.79%)
Oct 12, 2023 6.212 6.212 6.067 6.067 5,055 -0.24(-3.84%)
Oct 11, 2023 6.360 6.370 6.225 6.310 16,799 +0.06(+0.96%)
Oct 10, 2023 6.090 6.312 6.090 6.250 9,127 +0.16(+2.63%)
Oct 09, 2023 6.090 6.090 5.890 6.090 13,424 +0.04(+0.64%)
Oct 06, 2023 5.940 6.051 5.930 6.051 11,287 +0.10(+1.70%)
Oct 05, 2023 5.840 5.950 5.840 5.950 17,663 +0.12(+2.06%)
Oct 04, 2023 5.980 5.980 5.830 5.830 22,404 -0.16(-2.67%)
Oct 03, 2023 5.970 6.010 5.930 5.990 35,755 +0.02(+0.25%)
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.