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 28, 2019 3.555 3.570 3.525 3.540 91,100 -0.04(-1.14%)
Feb 27, 2019 3.620 3.620 3.561 3.581 18,945 -0.02(-0.53%)
Feb 26, 2019 3.572 3.622 3.540 3.600 30,012 -0.01(-0.24%)
Feb 25, 2019 3.602 3.614 3.572 3.609 69,355 +0.11(+3.18%)
Feb 22, 2019 3.410 3.545 3.410 3.498 73,800 +0.15(+4.41%)
Feb 21, 2019 3.320 3.403 3.300 3.350 76,355 +0.04(+1.21%)
Feb 20, 2019 3.350 3.380 3.283 3.310 31,050 -0.06(-1.78%)
Feb 19, 2019 3.370 3.370 3.327 3.370 95,653 +0.09(+2.74%)
Feb 15, 2019 3.250 3.361 3.250 3.280 53,800 +0.08(+2.54%)
Feb 14, 2019 3.147 3.199 3.140 3.199 16,811 +0.02(+0.78%)
Feb 13, 2019 3.160 3.200 3.160 3.174 6,427 -0.03(-1.00%)
Feb 12, 2019 3.195 3.206 3.195 3.206 16,000 +0.02(+0.47%)
Feb 11, 2019 3.225 3.225 3.191 3.191 17,184 -0.05(-1.51%)
Feb 08, 2019 3.270 3.270 3.230 3.240 20,800 -0.01(-0.18%)
Feb 06, 2019 3.246 3.246 3.246 0 -0.04(-1.36%)
Feb 05, 2019 3.208 3.291 3.208 3.291 21,525 +0.13(+4.14%)
Feb 04, 2019 3.174 3.181 3.160 3.160 11,200 -0.07(-2.17%)
Feb 01, 2019 3.252 3.252 3.180 3.230 4,000 -0.02(-0.62%)
Jan 31, 2019 3.100 3.250 3.100 3.250 50,800 +0.15(+4.93%)
Jan 30, 2019 3.032 3.119 3.017 3.097 55,751 +0.04(+1.28%)
Jan 29, 2019 2.953 3.058 2.953 3.058 29,320 +0.14(+4.73%)
Jan 28, 2019 2.924 2.940 2.910 2.920 18,995 +0.11(+3.91%)
Jan 25, 2019 2.850 2.850 2.810 2.810 10,400 +0.10(+3.77%)
Jan 24, 2019 2.710 2.712 2.708 2.708 1,500 +0.01(+0.28%)
Jan 18, 2019 2.700 2.700 2.700 0 -0.03(-1.08%)
Jan 17, 2019 2.770 2.770 2.730 2.730 30,900 +0.04(+1.49%)
Jan 16, 2019 2.682 2.694 2.682 2.690 7,800 +0.02(+0.89%)
Jan 15, 2019 2.670 2.700 2.665 2.666 11,800 +0.01(+0.24%)
Jan 14, 2019 2.660 2.660 2.660 2.660 13,034 +0.06(+2.31%)
Jan 11, 2019 2.790 2.790 2.600 2.600 18,000 -0.28(-9.72%)
Jan 10, 2019 2.850 2.880 2.799 2.880 5,362 +0.03(+1.05%)
Jan 09, 2019 2.853 2.860 2.850 2.850 6,280 +0.00(+0.00%)
Jan 08, 2019 2.790 2.850 2.787 2.850 6,050 -0.00(-0.09%)
Jan 07, 2019 2.920 2.920 2.849 2.853 6,000 +0.03(+1.15%)
Jan 04, 2019 2.772 2.849 2.772 2.820 25,600 +0.02(+0.79%)
Jan 03, 2019 2.660 2.800 2.660 2.798 63,075 +0.17(+6.36%)
Jan 02, 2019 2.630 2.652 2.620 2.631 11,676 +0.02(+0.75%)
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%)
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.