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 (%)
Mar 31, 2014 3.600 3.620 3.577 3.584 2,414 -0.05(-1.25%)
Mar 28, 2014 3.630 3.630 3.630 3.630 0 +0.05(+1.38%)
Mar 27, 2014 3.748 3.790 3.550 3.580 12,774 -0.12(-3.24%)
Mar 26, 2014 3.948 3.950 3.700 3.700 22,792 -0.48(-11.47%)
Mar 25, 2014 4.179 4.179 4.179 4.179 6,900 +0.11(+2.70%)
Mar 24, 2014 3.976 4.122 3.950 4.070 14,871 -0.03(-0.74%)
Mar 21, 2014 4.124 4.128 4.100 4.100 3,480 +0.04(+1.04%)
Mar 20, 2014 3.947 4.173 3.930 4.058 16,530 -0.04(-1.03%)
Mar 19, 2014 4.198 4.198 4.100 4.100 3,500 -0.20(-4.65%)
Mar 18, 2014 4.259 4.341 4.180 4.300 42,859 -0.34(-7.34%)
Mar 17, 2014 4.843 4.843 4.510 4.640 10,616 -0.33(-6.59%)
Mar 14, 2014 5.159 5.159 4.959 4.968 0 -0.07(-1.43%)
Mar 13, 2014 5.073 5.073 4.952 5.040 1,790 +0.07(+1.32%)
Mar 12, 2014 4.950 4.983 4.918 4.974 3,900 +0.17(+3.63%)
Mar 11, 2014 4.800 4.800 4.800 4.800 500 -0.14(-2.87%)
Mar 10, 2014 4.942 4.942 4.942 4.942 2,000 -0.14(-2.85%)
Mar 06, 2014 5.087 5.087 5.087 0 +0.14(+2.77%)
Mar 05, 2014 4.952 4.957 4.950 4.950 13,700 +0.01(+0.20%)
Mar 04, 2014 4.960 4.960 4.940 4.940 2,150 -0.43(-7.98%)
Mar 03, 2014 5.237 5.396 5.228 5.368 3,572 +0.59(+12.31%)
Feb 28, 2014 4.950 4.950 4.780 4.780 0 -0.25(-4.97%)
Feb 27, 2014 4.880 5.170 4.880 5.030 3,226 +0.09(+1.82%)
Feb 26, 2014 5.007 5.007 4.940 4.940 639 -0.20(-3.92%)
Feb 25, 2014 5.240 5.240 5.140 5.141 12,000 -0.24(-4.52%)
Feb 24, 2014 5.371 5.385 5.000 5.385 8,925 +0.38(+7.70%)
Feb 21, 2014 5.380 5.451 5.000 5.000 0 -0.15(-2.91%)
Feb 20, 2014 4.836 5.250 4.788 5.150 23,674 +0.41(+8.76%)
Feb 19, 2014 5.343 5.347 4.735 4.735 14,674 -0.68(-12.64%)
Feb 18, 2014 5.200 5.440 5.120 5.420 31,862 +0.25(+4.84%)
Feb 14, 2014 5.170 5.170 5.170 0 +0.61(+13.48%)
Feb 13, 2014 4.319 4.556 4.319 4.556 7,799 +0.26(+5.95%)
Feb 12, 2014 4.353 4.353 4.290 4.300 17,735 +0.05(+1.22%)
Feb 11, 2014 4.140 4.248 4.140 4.248 15,600 +0.11(+2.61%)
Feb 10, 2014 4.000 4.140 4.000 4.140 13,875 +0.19(+4.74%)
Feb 07, 2014 3.954 3.954 3.953 3.953 0 +0.08(+2.13%)
Feb 06, 2014 3.870 3.870 3.870 3.870 360 -0.00(-0.05%)
Feb 05, 2014 3.830 3.872 3.830 3.872 5,805 +0.08(+2.21%)
Feb 04, 2014 3.750 3.788 3.750 3.788 310 -0.02(-0.57%)
Feb 03, 2014 3.803 3.810 3.803 3.810 3,750 +0.04(+1.06%)
Jan 29, 2014 3.770 3.770 3.770 3.770 0 +0.28(+8.00%)
Jan 28, 2014 3.496 3.496 3.438 3.491 3,500 -0.04(-1.11%)
Jan 27, 2014 3.590 3.590 3.527 3.530 7,400 -0.01(-0.28%)
Jan 24, 2014 3.642 3.642 3.540 3.540 0 -0.06(-1.67%)
Jan 23, 2014 3.570 3.780 3.570 3.600 14,880 +0.00(+0.00%)
Jan 22, 2014 3.647 3.674 3.590 3.600 16,193 +0.03(+0.74%)
Jan 21, 2014 3.480 3.574 3.450 3.574 8,100 +0.12(+3.46%)
Jan 17, 2014 3.454 3.454 3.454 0 +0.29(+9.11%)
Jan 16, 2014 3.118 3.175 3.118 3.166 3,850 +0.07(+2.28%)
Jan 15, 2014 3.105 3.105 3.095 3.095 43,200 -0.03(-1.05%)
Jan 14, 2014 3.180 3.180 3.068 3.128 6,579 +0.02(+0.58%)
Jan 13, 2014 3.100 3.150 3.075 3.110 22,162 +0.25(+8.68%)
Jan 10, 2014 2.850 2.861 2.850 2.861 22,200 +0.12(+4.43%)
Jan 09, 2014 2.812 2.817 2.740 2.740 2,700 -0.18(-6.22%)
Jan 08, 2014 2.877 2.922 2.877 2.922 2,000 +0.00(+0.06%)
Jan 07, 2014 2.960 2.960 2.920 2.920 5,150 -0.08(-2.67%)
Jan 06, 2014 3.000 3.000 3.000 3.000 1,060 +0.02(+0.57%)
Jan 03, 2014 2.962 2.983 2.946 2.983 0 +0.05(+1.81%)
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.