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 (%)
Feb 27, 2009 1.436 1.436 1.436 1.436 0 +0.00(+0.00%)
Feb 26, 2009 1.436 1.436 1.436 1.436 4,900 -0.03(-2.31%)
Feb 25, 2009 1.657 1.657 1.470 1.470 7,500 -0.06(-4.17%)
Feb 24, 2009 1.495 1.534 1.495 1.534 10,300 +0.06(+4.42%)
Feb 23, 2009 1.430 1.469 1.430 1.469 8,000 -0.04(-2.50%)
Feb 20, 2009 1.554 1.554 1.507 1.507 9,800 +0.00(+0.00%)
Feb 19, 2009 1.507 1.507 1.507 1.507 200 -0.00(-0.20%)
Feb 18, 2009 1.510 1.510 1.510 1.510 17,000 +0.04(+2.98%)
Feb 17, 2009 1.466 1.466 1.466 0 +0.00(+0.00%)
Feb 13, 2009 1.490 1.510 1.420 1.466 12,610 +0.02(+1.08%)
Feb 12, 2009 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Feb 11, 2009 1.442 1.450 1.442 1.450 4,000 +0.11(+8.03%)
Feb 06, 2009 1.343 1.343 1.343 0 +0.00(+0.00%)
Feb 05, 2009 1.292 1.343 1.284 1.343 1,400 +0.08(+6.55%)
Feb 04, 2009 1.260 1.260 1.260 1.260 500 -0.37(-22.75%)
Feb 02, 2009 1.631 1.631 1.631 0 +0.00(+0.00%)
Jan 30, 2009 1.620 1.663 1.620 1.631 2,000 +0.20(+14.30%)
Jan 29, 2009 1.400 1.427 1.400 1.427 5,800 +0.08(+5.98%)
Jan 27, 2009 1.347 1.347 1.347 0 +0.00(+0.00%)
Jan 26, 2009 1.350 1.350 1.325 1.347 2,200 +0.10(+8.33%)
Jan 23, 2009 1.170 1.300 1.170 1.243 85,700 +0.17(+16.31%)
Jan 21, 2009 1.069 1.069 1.069 0 +0.00(+0.00%)
Jan 20, 2009 1.190 1.190 1.069 1.069 12,000 -0.04(-3.49%)
Jan 16, 2009 1.107 1.107 1.107 1.107 10,000 +0.04(+3.87%)
Jan 15, 2009 1.067 1.067 1.050 1.066 50,000 -0.11(-9.46%)
Jan 13, 2009 1.177 1.177 1.177 1.177 0 +0.00(+0.00%)
Jan 12, 2009 1.177 1.177 1.177 1.177 7,305 -0.07(-5.80%)
Jan 08, 2009 1.250 1.250 1.250 0 +0.03(+2.29%)
Jan 07, 2009 1.256 1.256 1.222 1.222 35,000 +0.06(+5.53%)
Jan 06, 2009 1.158 1.158 1.158 1.158 3,500 -0.04(-3.50%)
Dec 31, 2008 1.200 1.200 1.200 1.200 0 -0.01(-0.83%)
Dec 30, 2008 0.9740 1.210 0.9740 1.210 18,400 +0.18(+18.03%)
Dec 29, 2008 1.067 1.067 1.025 1.025 6,250 +0.09(+9.06%)
Dec 26, 2008 0.9400 0.9400 0.9400 0.9400 1,000 -0.12(-11.55%)
Dec 24, 2008 1.012 1.063 1.002 1.063 12,415 +0.15(+16.91%)
Dec 23, 2008 0.9100 0.9170 0.8652 0.9090 23,288 -0.04(-4.42%)
Dec 22, 2008 0.9520 1.140 0.9100 0.9510 18,165 -0.08(-7.45%)
Dec 19, 2008 1.028 1.028 1.028 1.028 2,000 +0.11(+11.68%)
Dec 18, 2008 1.150 1.200 0.9200 0.9200 5,500 -0.49(-34.55%)
Dec 17, 2008 1.406 1.406 1.406 0 +0.00(+0.00%)
Dec 16, 2008 1.209 1.406 1.140 1.406 8,600 +0.20(+16.84%)
Dec 15, 2008 1.211 1.211 1.200 1.203 1,500 +0.00(+0.17%)
Dec 12, 2008 1.201 1.201 1.201 1.201 10,000 -0.02(-1.54%)
Dec 11, 2008 1.236 1.294 1.220 1.220 25,000 -0.00(-0.02%)
Dec 10, 2008 1.282 1.283 1.180 1.220 16,000 -0.04(-3.17%)
Dec 09, 2008 1.260 1.260 1.260 0 +0.00(+0.00%)
Dec 08, 2008 1.293 1.293 1.260 1.260 4,167 +0.06(+5.00%)
Dec 05, 2008 1.182 1.200 1.182 1.200 6,700 -0.05(-4.00%)
Dec 04, 2008 1.390 1.390 1.238 1.250 2,405 -0.01(-0.60%)
Dec 03, 2008 1.305 1.305 1.258 1.258 1,500 -0.14(-10.18%)
Dec 02, 2008 1.460 1.460 1.367 1.400 5,850 +0.09(+6.59%)
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.