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 (%)
Feb 29, 2016 0.8470 0.8850 0.8400 0.8400 27,029 -0.02(-1.89%)
Feb 26, 2016 0.8760 0.8819 0.8530 0.8562 46,855 -0.00(-0.50%)
Feb 25, 2016 0.8610 0.8706 0.8379 0.8605 35,721 +0.03(+3.80%)
Feb 24, 2016 0.7544 0.8760 0.7544 0.8290 141,736 +0.07(+9.29%)
Feb 23, 2016 0.7092 0.7585 0.7020 0.7585 17,450 +0.04(+6.08%)
Feb 22, 2016 0.7056 0.7208 0.7056 0.7150 6,925 -0.02(-2.05%)
Feb 19, 2016 0.7346 0.7400 0.7206 0.7300 12,125 -0.00(-0.44%)
Feb 18, 2016 0.6841 0.7400 0.6841 0.7332 4,625 +0.03(+3.94%)
Feb 17, 2016 0.7045 0.7189 0.6900 0.7054 64,750 +0.03(+3.74%)
Feb 16, 2016 0.6880 0.6980 0.6800 0.6800 6,925 -0.02(-2.27%)
Feb 12, 2016 0.6958 0.6958 0.6958 0 -0.02(-3.24%)
Feb 11, 2016 0.7495 0.7495 0.7084 0.7191 21,800 +0.03(+4.87%)
Feb 10, 2016 0.8100 0.8100 0.6857 0.6857 29,200 -0.16(-19.07%)
Feb 09, 2016 0.8489 0.8583 0.8470 0.8473 27,600 -0.01(-0.62%)
Feb 08, 2016 0.8410 0.8561 0.8232 0.8526 112,400 -0.00(-0.15%)
Feb 05, 2016 0.8074 0.8539 0.8074 0.8539 20,300 +0.04(+5.03%)
Feb 04, 2016 0.8040 0.8193 0.8021 0.8130 8,450 +0.03(+3.44%)
Feb 03, 2016 0.7980 0.7980 0.7860 0.7860 3,275 +0.01(+0.64%)
Feb 02, 2016 0.7800 0.7810 0.7800 0.7810 1,100 -0.01(-1.65%)
Feb 01, 2016 0.7898 0.7941 0.7826 0.7941 9,200 +0.03(+3.40%)
Jan 29, 2016 0.7476 0.7690 0.7302 0.7680 9,600 +0.02(+1.99%)
Jan 28, 2016 0.7578 0.7578 0.7530 0.7530 800 -0.04(-5.28%)
Jan 27, 2016 0.7852 0.8256 0.7804 0.7950 42,950 +0.02(+2.85%)
Jan 26, 2016 0.7610 0.7800 0.7610 0.7730 10,300 +0.05(+7.36%)
Jan 25, 2016 0.7399 0.7400 0.7200 0.7200 4,090 -0.01(-1.57%)
Jan 22, 2016 0.7340 0.7445 0.7314 0.7315 6,700 +0.01(+0.76%)
Jan 21, 2016 0.7549 0.7620 0.7227 0.7260 10,500 +0.00(+0.19%)
Jan 20, 2016 0.6200 0.7860 0.6200 0.7246 62,501 +0.10(+16.20%)
Jan 19, 2016 0.6572 0.6782 0.6235 0.6236 7,750 -0.02(-2.91%)
Jan 15, 2016 0.6423 0.6423 0.6423 0 -0.04(-5.28%)
Jan 14, 2016 0.6781 0.6781 0.6781 0.6781 3,770 -0.02(-3.09%)
Jan 13, 2016 0.7203 0.7203 0.6840 0.6997 25,500 -0.02(-2.58%)
Jan 12, 2016 0.8010 0.8010 0.7068 0.7182 14,850 -0.08(-9.67%)
Jan 11, 2016 0.8830 0.8830 0.7951 0.7951 3,050 -0.09(-10.41%)
Jan 08, 2016 0.9150 0.9150 0.8875 0.8875 19,358 -0.02(-2.58%)
Jan 07, 2016 0.9100 0.9110 0.8986 0.9110 4,900 +0.00(+0.39%)
Jan 06, 2016 0.9385 0.9420 0.9060 0.9075 3,300 -0.05(-4.94%)
Jan 05, 2016 0.9547 0.9547 0.9547 0.9547 1,000 +0.02(+1.94%)
Jan 04, 2016 0.9300 0.9425 0.9300 0.9365 25,158 +0.05(+5.54%)
Dec 31, 2015 0.8873 0.8873 0.8873 0 -0.02(-2.40%)
Dec 30, 2015 0.9159 0.9304 0.8900 0.9091 42,900 -0.00(-0.10%)
Dec 29, 2015 0.9300 0.9420 0.9100 0.9100 120,600 -0.02(-2.15%)
Dec 28, 2015 0.9460 0.9700 0.9300 0.9300 21,900 -0.02(-2.21%)
Dec 24, 2015 0.9510 0.9510 0.9510 0 +0.02(+2.43%)
Dec 23, 2015 0.9473 0.9567 0.9200 0.9284 46,242 -0.02(-1.86%)
Dec 22, 2015 0.9500 0.9600 0.9460 0.9460 14,600 -0.02(-1.98%)
Dec 21, 2015 0.9500 0.9710 0.9500 0.9651 16,362 +0.02(+1.59%)
Dec 18, 2015 0.9500 0.9500 0.9500 0.9500 30,423 -0.03(-3.06%)
Dec 17, 2015 0.9272 1.000 0.8700 0.9800 183,825 +0.03(+3.31%)
Dec 16, 2015 0.9195 0.9664 0.9195 0.9486 13,900 +0.03(+3.80%)
Dec 15, 2015 0.8730 0.9140 0.8600 0.9139 30,000 +0.05(+6.14%)
Dec 14, 2015 0.8631 0.8631 0.8543 0.8610 4,443 -0.05(-5.18%)
Dec 11, 2015 0.8510 0.9080 0.8510 0.9080 4,200 +0.02(+2.48%)
Dec 10, 2015 0.8898 0.9480 0.8720 0.8860 37,508 -0.03(-3.49%)
Dec 09, 2015 0.9022 0.9180 0.8990 0.9180 4,958 -0.03(-3.06%)
Dec 08, 2015 0.9546 0.9546 0.9321 0.9470 17,465 -0.04(-4.34%)
Dec 07, 2015 1.020 1.020 0.9570 0.9900 840 -0.02(-1.66%)
Dec 03, 2015 1.007 1.007 1.007 0 +0.01(+0.77%)
Dec 02, 2015 0.9909 1.010 0.9909 0.9990 28,000 -0.01(-1.09%)
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.