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 (%)
Mar 31, 2010 3.072 3.090 3.072 3.090 12,100 +0.07(+2.32%)
Mar 26, 2010 3.020 3.020 3.020 3.020 0 -0.03(-0.98%)
Mar 25, 2010 3.120 3.120 3.050 3.050 4,300 -0.07(-2.24%)
Mar 24, 2010 3.119 3.132 3.119 3.120 9,000 -0.03(-0.95%)
Mar 23, 2010 3.150 3.150 3.150 3.150 6,000 +0.01(+0.32%)
Mar 22, 2010 3.106 3.140 3.106 3.140 4,700 -0.04(-1.26%)
Mar 19, 2010 3.219 3.219 3.180 3.180 1,200 -0.01(-0.31%)
Mar 18, 2010 3.190 3.190 3.190 3.190 900 -0.05(-1.45%)
Mar 17, 2010 3.190 3.237 3.190 3.237 11,000 +0.06(+1.73%)
Mar 16, 2010 3.182 3.182 3.182 3.182 1,000 +0.10(+3.21%)
Mar 15, 2010 3.083 3.083 3.083 3.083 2,700 -0.13(-3.96%)
Mar 12, 2010 3.210 3.210 3.210 3.210 1,000 +0.03(+0.94%)
Mar 11, 2010 3.180 3.180 3.180 3.180 3,000 -0.01(-0.31%)
Mar 09, 2010 3.190 3.190 3.190 3.190 0 -0.04(-1.16%)
Mar 08, 2010 3.220 3.227 3.220 3.227 1,500 +0.03(+1.06%)
Mar 05, 2010 3.175 3.193 3.174 3.193 10,500 +0.04(+1.38%)
Mar 04, 2010 3.150 3.150 3.150 3.150 4,999 -0.05(-1.69%)
Mar 03, 2010 3.150 3.229 3.150 3.204 60,050 +0.08(+2.69%)
Mar 02, 2010 3.210 3.210 3.120 3.120 53,335 +0.02(+0.65%)
Mar 01, 2010 3.110 3.110 3.090 3.100 18,100 +0.02(+0.67%)
Feb 26, 2010 3.100 3.110 3.079 3.079 2,636 +0.03(+0.96%)
Feb 25, 2010 3.110 3.110 3.008 3.050 66,900 -0.00(-0.09%)
Feb 24, 2010 3.053 3.070 3.053 3.053 3,736 -0.03(-0.88%)
Feb 23, 2010 3.080 3.080 3.080 3.080 2,000 -0.08(-2.49%)
Feb 22, 2010 3.160 3.160 3.159 3.159 3,200 -0.15(-4.57%)
Feb 19, 2010 3.256 3.310 3.256 3.310 6,200 -0.08(-2.36%)
Feb 18, 2010 3.365 3.390 3.356 3.390 2,800 +0.08(+2.42%)
Feb 17, 2010 3.330 3.330 3.310 3.310 10,000 -0.02(-0.60%)
Feb 16, 2010 3.320 3.330 3.310 3.330 8,500 +0.12(+3.74%)
Feb 12, 2010 3.210 3.210 3.210 0 -0.02(-0.62%)
Feb 10, 2010 3.230 3.230 3.230 0 -0.04(-1.22%)
Feb 09, 2010 3.270 3.303 3.250 3.270 10,000 +0.04(+1.31%)
Feb 08, 2010 3.282 3.305 3.228 3.228 1,893 +0.04(+1.25%)
Feb 05, 2010 3.188 3.188 3.188 3.188 100 +0.11(+3.51%)
Feb 04, 2010 3.250 3.250 3.080 3.080 10,000 -0.24(-7.11%)
Feb 03, 2010 3.316 3.316 3.316 3.316 1,000 +0.09(+2.66%)
Feb 02, 2010 3.230 3.230 3.205 3.230 4,898 +0.07(+2.22%)
Feb 01, 2010 3.160 3.160 3.160 3.160 2,000 +0.09(+2.93%)
Jan 29, 2010 3.120 3.120 3.070 3.070 3,250 +0.03(+0.97%)
Jan 27, 2010 3.041 3.041 3.041 3.041 0 -0.09(-2.86%)
Jan 26, 2010 3.162 3.200 3.130 3.130 4,100 -0.11(-3.26%)
Jan 25, 2010 3.280 3.280 3.232 3.236 9,700 -0.05(-1.45%)
Jan 22, 2010 3.287 3.380 3.283 3.283 3,400 -0.23(-6.47%)
Jan 21, 2010 3.550 3.550 3.510 3.510 1,500 -0.03(-0.85%)
Jan 20, 2010 3.529 3.560 3.503 3.540 21,900 -0.16(-4.32%)
Jan 19, 2010 3.700 3.700 3.700 3.700 2,000 +0.00(+0.00%)
Jan 15, 2010 3.700 3.700 3.700 0 -0.08(-2.12%)
Jan 14, 2010 3.700 3.780 3.700 3.780 7,800 +0.22(+6.18%)
Jan 13, 2010 3.560 3.560 3.560 3.560 712 -0.10(-2.73%)
Jan 12, 2010 3.640 3.660 3.617 3.660 18,300 +0.02(+0.55%)
Jan 08, 2010 3.640 3.640 3.640 0 +0.03(+0.97%)
Jan 07, 2010 3.571 3.605 3.570 3.605 3,375 -0.00(-0.13%)
Jan 06, 2010 3.610 3.617 3.600 3.610 12,000 +0.05(+1.40%)
Jan 05, 2010 3.570 3.570 3.560 3.560 5,000 +0.05(+1.42%)
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.