Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Precious Metl (OP: DPMLF )

7.966 -0.074 (-0.92%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 23, 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, 2023 6.390 6.457 6.290 6.450 82,139 +0.08(+1.18%)
Feb 27, 2023 6.170 6.510 6.170 6.375 37,133 +0.21(+3.32%)
Feb 24, 2023 6.050 6.170 6.050 6.170 668 +0.05(+0.82%)
Feb 23, 2023 6.210 6.255 6.120 6.120 7,258 +0.07(+1.14%)
Feb 22, 2023 6.051 6.051 6.051 6.051 1,681 -0.02(-0.31%)
Feb 21, 2023 6.130 6.140 6.050 6.070 5,794 -0.11(-1.78%)
Feb 17, 2023 5.910 6.324 5.910 6.180 15,402 +0.23(+3.87%)
Feb 16, 2023 5.830 5.950 5.814 5.950 22,656 -0.02(-0.34%)
Feb 15, 2023 5.720 5.990 5.720 5.970 21,840 -0.12(-2.00%)
Feb 14, 2023 6.010 6.107 5.971 6.092 6,822 +0.04(+0.69%)
Feb 13, 2023 6.120 6.130 6.050 6.050 3,039 -0.05(-0.82%)
Feb 10, 2023 6.112 6.130 6.100 6.100 1,333 +0.02(+0.36%)
Feb 09, 2023 6.150 6.170 6.002 6.078 5,052 -0.04(-0.69%)
Feb 08, 2023 6.150 6.159 6.054 6.120 2,732 +0.11(+1.89%)
Feb 07, 2023 6.060 6.160 6.006 6.006 19,696 -0.10(-1.70%)
Feb 06, 2023 6.120 6.190 6.060 6.110 24,172 -0.08(-1.29%)
Feb 03, 2023 6.170 6.282 6.170 6.190 25,247 -0.13(-2.06%)
Feb 02, 2023 6.610 6.610 6.270 6.320 10,611 -0.34(-5.07%)
Feb 01, 2023 6.410 6.658 6.410 6.658 28,862 +0.12(+1.80%)
Jan 31, 2023 6.380 6.540 6.326 6.540 274,457 +0.04(+0.62%)
Jan 30, 2023 6.705 6.705 6.500 6.500 2,647 -0.20(-2.99%)
Jan 27, 2023 6.550 6.770 6.550 6.700 13,069 +0.04(+0.60%)
Jan 26, 2023 6.580 6.750 6.360 6.660 46,168 -0.17(-2.49%)
Jan 25, 2023 6.630 6.860 6.579 6.830 125,405 +0.17(+2.61%)
Jan 24, 2023 6.632 6.668 6.562 6.656 42,664 -0.04(-0.66%)
Jan 23, 2023 6.750 6.750 6.590 6.700 50,566 +0.03(+0.45%)
Jan 20, 2023 6.511 6.670 6.511 6.670 14,297 +0.23(+3.57%)
Jan 19, 2023 6.400 6.500 6.340 6.440 38,759 -0.08(-1.23%)
Jan 18, 2023 6.090 6.660 6.070 6.520 53,347 +0.63(+10.70%)
Jan 17, 2023 5.928 5.992 5.870 5.890 38,920 +0.23(+4.06%)
Jan 13, 2023 5.660 5.728 5.640 5.660 15,904 +0.20(+3.66%)
Jan 12, 2023 5.522 5.540 5.460 5.460 19,811 +0.01(+0.18%)
Jan 11, 2023 5.450 5.458 5.440 5.450 26,676 +0.07(+1.30%)
Jan 10, 2023 5.360 5.382 5.300 5.380 14,503 +0.02(+0.30%)
Jan 09, 2023 5.390 5.420 5.364 5.364 6,008 -0.02(-0.30%)
Jan 06, 2023 5.350 5.402 5.350 5.380 4,844 +0.24(+4.67%)
Jan 05, 2023 5.140 5.140 5.140 5.140 676 +0.00(+0.00%)
Jan 04, 2023 5.070 5.185 5.070 5.140 22,849 +0.23(+4.61%)
Jan 03, 2023 4.720 5.000 4.720 4.913 54,546 +0.15(+3.05%)
Dec 30, 2022 4.836 4.836 4.768 4.768 22,568 -0.08(-1.69%)
Dec 29, 2022 4.860 4.910 4.850 4.850 47,817 -0.01(-0.21%)
Dec 28, 2022 4.930 5.000 4.850 4.860 34,481 -0.18(-3.57%)
Dec 27, 2022 5.090 5.090 5.040 5.040 3,942 +0.05(+1.00%)
Dec 23, 2022 4.860 5.020 4.850 4.990 17,562 +0.06(+1.22%)
Dec 22, 2022 4.850 4.990 4.850 4.930 6,801 -0.15(-2.95%)
Dec 21, 2022 5.080 5.120 5.060 5.080 7,505 +0.09(+1.84%)
Dec 20, 2022 4.980 5.010 4.977 4.988 60,391 +0.20(+4.13%)
Dec 19, 2022 4.730 4.800 4.730 4.790 6,745 +0.21(+4.59%)
Dec 16, 2022 4.520 4.668 4.517 4.580 22,994 +0.07(+1.55%)
Dec 15, 2022 4.580 4.640 4.510 4.510 53,926 -0.17(-3.63%)
Dec 14, 2022 4.730 4.780 4.669 4.680 33,548 -0.25(-5.07%)
Dec 13, 2022 4.860 5.060 4.550 4.930 28,616 +0.27(+5.79%)
Dec 12, 2022 4.630 4.660 4.630 4.660 4,051 -0.10(-2.10%)
Dec 09, 2022 4.771 4.792 4.760 4.760 3,688 +0.02(+0.42%)
Dec 08, 2022 4.600 4.762 4.600 4.740 6,071 +0.15(+3.29%)
Dec 07, 2022 4.660 4.670 4.589 4.589 34,128 +0.09(+1.98%)
Dec 06, 2022 4.610 4.632 4.500 4.500 44,080 -0.07(-1.53%)
Dec 05, 2022 4.830 4.840 4.570 4.570 20,849 -0.35(-7.11%)
Dec 02, 2022 4.510 4.920 4.510 4.920 21,978 +0.09(+1.91%)
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.