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 (%)
Apr 30, 2009 1.370 1.370 1.340 1.350 33,335 -0.06(-3.95%)
Apr 28, 2009 1.405 1.405 1.405 0 -0.03(-2.41%)
Apr 27, 2009 1.477 1.479 1.440 1.440 8,800 +0.01(+0.71%)
Apr 24, 2009 1.500 1.500 1.430 1.430 10,500 -0.03(-1.81%)
Apr 23, 2009 1.438 1.456 1.438 1.456 19,800 +0.12(+9.34%)
Apr 21, 2009 1.332 1.332 1.332 0 -0.07(-5.16%)
Apr 20, 2009 1.405 1.405 1.405 1.405 500 +0.06(+4.81%)
Apr 16, 2009 1.340 1.340 1.340 0 -0.11(-7.39%)
Apr 15, 2009 1.520 1.520 1.447 1.447 8,350 -0.07(-4.80%)
Apr 14, 2009 1.530 1.530 1.509 1.520 2,000 +0.20(+15.55%)
Apr 09, 2009 1.315 1.315 1.315 0 +0.14(+12.20%)
Apr 08, 2009 1.170 1.180 1.148 1.173 52,250 +0.02(+1.96%)
Apr 07, 2009 1.131 1.173 1.130 1.150 42,975 +0.01(+1.13%)
Apr 06, 2009 1.137 1.139 1.137 1.137 7,000 -0.04(-3.22%)
Apr 03, 2009 1.210 1.210 1.175 1.175 2,500 +0.08(+7.05%)
Mar 31, 2009 1.098 1.098 1.098 0 +0.03(+2.58%)
Mar 30, 2009 1.110 1.110 1.030 1.070 16,200 -0.13(-11.06%)
Mar 26, 2009 1.203 1.203 1.203 1.203 5,000 -0.01(-0.69%)
Mar 25, 2009 1.212 1.212 1.211 1.211 5,000 -0.05(-3.86%)
Mar 23, 2009 1.260 1.260 1.260 1.260 0 +0.03(+2.48%)
Mar 20, 2009 1.229 1.230 1.229 1.230 2,800 -0.00(-0.04%)
Mar 19, 2009 1.223 1.230 1.223 1.230 2,700 +0.14(+13.00%)
Mar 18, 2009 1.060 1.111 1.030 1.089 29,300 -0.10(-8.10%)
Mar 10, 2009 1.185 1.185 1.185 0 +0.00(+0.00%)
Mar 09, 2009 1.220 1.220 1.185 1.185 542 -0.14(-10.40%)
Mar 05, 2009 1.322 1.322 1.322 0 +0.00(+0.00%)
Mar 04, 2009 1.329 1.329 1.322 1.322 2,200 +0.02(+1.69%)
Mar 02, 2009 1.360 1.360 1.300 1.300 8,750 -0.14(-9.47%)
Feb 27, 2009 1.436 1.436 1.436 1.436 0 +0.00(+0.00%)
Feb 26, 2009 1.436 1.436 1.436 1.436 4,900 -0.03(-2.31%)
Feb 25, 2009 1.657 1.657 1.470 1.470 7,500 -0.06(-4.17%)
Feb 24, 2009 1.495 1.534 1.495 1.534 10,300 +0.06(+4.42%)
Feb 23, 2009 1.430 1.469 1.430 1.469 8,000 -0.04(-2.50%)
Feb 20, 2009 1.554 1.554 1.507 1.507 9,800 +0.00(+0.00%)
Feb 19, 2009 1.507 1.507 1.507 1.507 200 -0.00(-0.20%)
Feb 18, 2009 1.510 1.510 1.510 1.510 17,000 +0.04(+2.98%)
Feb 17, 2009 1.466 1.466 1.466 0 +0.00(+0.00%)
Feb 13, 2009 1.490 1.510 1.420 1.466 12,610 +0.02(+1.08%)
Feb 12, 2009 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Feb 11, 2009 1.442 1.450 1.442 1.450 4,000 +0.11(+8.03%)
Feb 06, 2009 1.343 1.343 1.343 0 +0.00(+0.00%)
Feb 05, 2009 1.292 1.343 1.284 1.343 1,400 +0.08(+6.55%)
Feb 04, 2009 1.260 1.260 1.260 1.260 500 -0.37(-22.75%)
Feb 02, 2009 1.631 1.631 1.631 0 +0.00(+0.00%)
Jan 30, 2009 1.620 1.663 1.620 1.631 2,000 +0.20(+14.30%)
Jan 29, 2009 1.400 1.427 1.400 1.427 5,800 +0.08(+5.98%)
Jan 27, 2009 1.347 1.347 1.347 0 +0.00(+0.00%)
Jan 26, 2009 1.350 1.350 1.325 1.347 2,200 +0.10(+8.33%)
Jan 23, 2009 1.170 1.300 1.170 1.243 85,700 +0.17(+16.31%)
Jan 21, 2009 1.069 1.069 1.069 0 +0.00(+0.00%)
Jan 20, 2009 1.190 1.190 1.069 1.069 12,000 -0.04(-3.49%)
Jan 16, 2009 1.107 1.107 1.107 1.107 10,000 +0.04(+3.87%)
Jan 15, 2009 1.067 1.067 1.050 1.066 50,000 -0.11(-9.46%)
Jan 13, 2009 1.177 1.177 1.177 1.177 0 +0.00(+0.00%)
Jan 12, 2009 1.177 1.177 1.177 1.177 7,305 -0.07(-5.80%)
Jan 08, 2009 1.250 1.250 1.250 0 +0.03(+2.29%)
Jan 07, 2009 1.256 1.256 1.222 1.222 35,000 +0.06(+5.53%)
Jan 06, 2009 1.158 1.158 1.158 1.158 3,500 -0.04(-3.50%)
Dec 31, 2008 1.200 1.200 1.200 1.200 0 -0.01(-0.83%)
Dec 30, 2008 0.9740 1.210 0.9740 1.210 18,400 +0.18(+18.03%)
Dec 29, 2008 1.067 1.067 1.025 1.025 6,250 +0.09(+9.06%)
Dec 26, 2008 0.9400 0.9400 0.9400 0.9400 1,000 -0.12(-11.55%)
Dec 24, 2008 1.012 1.063 1.002 1.063 12,415 +0.15(+16.91%)
Dec 23, 2008 0.9100 0.9170 0.8652 0.9090 23,288 -0.04(-4.42%)
Dec 22, 2008 0.9520 1.140 0.9100 0.9510 18,165 -0.08(-7.45%)
Dec 19, 2008 1.028 1.028 1.028 1.028 2,000 +0.11(+11.68%)
Dec 18, 2008 1.150 1.200 0.9200 0.9200 5,500 -0.49(-34.55%)
Dec 17, 2008 1.406 1.406 1.406 0 +0.00(+0.00%)
Dec 16, 2008 1.209 1.406 1.140 1.406 8,600 +0.20(+16.84%)
Dec 15, 2008 1.211 1.211 1.200 1.203 1,500 +0.00(+0.17%)
Dec 12, 2008 1.201 1.201 1.201 1.201 10,000 -0.02(-1.54%)
Dec 11, 2008 1.236 1.294 1.220 1.220 25,000 -0.00(-0.02%)
Dec 10, 2008 1.282 1.283 1.180 1.220 16,000 -0.04(-3.17%)
Dec 09, 2008 1.260 1.260 1.260 0 +0.00(+0.00%)
Dec 08, 2008 1.293 1.293 1.260 1.260 4,167 +0.06(+5.00%)
Dec 05, 2008 1.182 1.200 1.182 1.200 6,700 -0.05(-4.00%)
Dec 04, 2008 1.390 1.390 1.238 1.250 2,405 -0.01(-0.60%)
Dec 03, 2008 1.305 1.305 1.258 1.258 1,500 -0.14(-10.18%)
Dec 02, 2008 1.460 1.460 1.367 1.400 5,850 +0.09(+6.59%)
Dec 01, 2008 1.355 1.355 1.313 1.313 6,000 +0.03(+1.98%)
Nov 28, 2008 1.288 1.288 1.288 0 +0.00(+0.00%)
Nov 26, 2008 1.288 1.288 1.288 1.288 3,000 -0.09(-6.53%)
Nov 25, 2008 1.380 1.380 1.378 1.378 1,800 +0.02(+1.32%)
Nov 24, 2008 1.406 1.500 1.360 1.360 8,400 +0.00(+0.00%)
Nov 21, 2008 1.235 1.360 1.235 1.360 12,000 +0.10(+7.52%)
Nov 20, 2008 1.331 1.331 1.237 1.265 7,800 -0.05(-3.44%)
Nov 19, 2008 1.340 1.340 1.310 1.310 4,667 -0.06(-4.73%)
Nov 18, 2008 1.393 1.430 1.375 1.375 5,000 -0.07(-5.17%)
Nov 17, 2008 1.490 1.490 1.447 1.450 3,500 -0.04(-2.39%)
Nov 14, 2008 1.440 1.510 1.440 1.486 11,000 +0.16(+11.69%)
Nov 13, 2008 1.399 1.399 1.330 1.330 33,980 -0.08(-5.87%)
Nov 12, 2008 1.500 1.500 1.413 1.413 14,500 -0.07(-4.75%)
Nov 11, 2008 1.530 1.540 1.482 1.484 6,500 -0.13(-8.27%)
Nov 10, 2008 1.637 1.637 1.599 1.617 13,500 -0.05(-3.16%)
Nov 07, 2008 1.830 1.840 1.668 1.670 20,000 -0.38(-18.56%)
Nov 06, 2008 2.050 2.050 2.050 2.050 3,000 +0.04(+1.95%)
Nov 03, 2008 2.011 2.011 2.011 0 +0.00(+0.00%)
Oct 31, 2008 1.860 2.011 1.829 2.011 15,100 +0.12(+6.51%)
Oct 30, 2008 1.874 1.950 1.874 1.888 6,500 -0.01(-0.62%)
Oct 29, 2008 1.900 1.900 1.900 1.900 2,091 +0.04(+2.30%)
Oct 28, 2008 1.868 1.868 1.845 1.857 17,625 +0.07(+3.76%)
Oct 27, 2008 2.033 2.040 1.790 1.790 59,391 -0.47(-20.73%)
Oct 24, 2008 2.258 2.258 2.258 0 +0.00(+0.00%)
Oct 23, 2008 2.258 2.398 2.255 2.258 8,500 -0.23(-9.43%)
Oct 22, 2008 2.493 2.531 2.493 2.493 3,280 -0.14(-5.21%)
Oct 21, 2008 2.630 2.630 2.575 2.630 2,650 -0.10(-3.49%)
Oct 20, 2008 2.725 2.878 2.725 2.725 2,900 -0.32(-10.55%)
Oct 17, 2008 3.046 3.046 2.894 3.046 3,400 +0.07(+2.23%)
Oct 16, 2008 2.980 3.013 2.980 2.980 7,000 -0.07(-2.30%)
Oct 15, 2008 3.050 3.120 3.030 3.050 10,900 -0.51(-14.31%)
Oct 14, 2008 3.350 3.954 3.559 3.559 800 +0.21(+6.25%)
Oct 13, 2008 3.350 3.350 3.350 3.350 5,000 -0.23(-6.39%)
Oct 10, 2008 3.579 3.745 3.401 3.579 27,500 -0.24(-6.22%)
Oct 09, 2008 3.816 3.816 3.680 3.816 14,397 +0.03(+0.79%)
Oct 08, 2008 3.786 3.800 3.760 3.786 12,000 -0.07(-1.76%)
Oct 07, 2008 3.900 3.854 3.852 3.854 800 -0.05(-1.18%)
Oct 06, 2008 3.900 4.104 3.877 3.900 13,350 -0.19(-4.65%)
Oct 03, 2008 4.090 4.090 4.040 4.090 2,700 -0.04(-0.94%)
Oct 02, 2008 4.129 4.129 4.129 0 +0.00(+0.00%)
Oct 01, 2008 4.129 4.130 4.127 4.129 2,000 -0.02(-0.51%)
Sep 30, 2008 4.150 4.150 4.070 4.150 4,800 -0.45(-9.78%)
Sep 29, 2008 4.790 4.692 4.600 4.600 4,500 -0.19(-3.97%)
Sep 26, 2008 4.790 4.790 4.625 4.790 3,200 +0.23(+5.02%)
Sep 25, 2008 4.561 4.561 4.561 4.561 0 +0.00(+0.00%)
Sep 24, 2008 4.561 4.561 4.551 4.561 300 +0.07(+1.58%)
Sep 23, 2008 4.526 4.526 4.461 4.490 7,300 -0.04(-0.80%)
Sep 22, 2008 4.526 4.526 4.468 4.526 7,700 +0.04(+0.86%)
Sep 19, 2008 4.488 4.728 4.423 4.488 20,000 +0.08(+1.75%)
Sep 18, 2008 4.411 4.600 4.349 4.411 19,500 -0.04(-0.88%)
Sep 17, 2008 4.450 4.650 4.438 4.450 12,200 +0.16(+3.73%)
Sep 16, 2008 4.290 4.305 4.285 4.290 12,400 -0.19(-4.24%)
Sep 15, 2008 4.480 4.545 4.420 4.480 8,200 -0.23(-4.87%)
Sep 12, 2008 4.709 4.709 4.648 4.709 10,500 +0.13(+2.76%)
Sep 11, 2008 4.583 4.638 4.583 4.583 5,800 -0.07(-1.45%)
Sep 10, 2008 4.650 4.725 4.643 4.650 17,250 -0.11(-2.36%)
Sep 09, 2008 4.763 4.977 4.763 4.763 9,800 -0.31(-6.07%)
Sep 08, 2008 5.070 5.180 5.045 5.070 7,100 +0.06(+1.12%)
Sep 05, 2008 5.014 5.150 5.013 5.014 8,300 -0.14(-2.72%)
Sep 04, 2008 5.154 5.154 5.154 0 +0.00(+0.00%)
Sep 03, 2008 5.154 5.201 5.117 5.154 1,000 +0.10(+2.07%)
Sep 02, 2008 5.050 5.050 4.940 5.050 2,475 -0.11(-2.14%)
Aug 29, 2008 5.160 5.213 5.098 5.160 8,800 +0.06(+1.19%)
Aug 28, 2008 5.099 5.099 5.099 5.099 0 +0.00(+0.00%)
Aug 27, 2008 5.099 5.138 5.095 5.099 4,700 -0.04(-0.82%)
Aug 26, 2008 5.142 5.142 5.136 5.142 2,000 +0.01(+0.26%)
Aug 25, 2008 5.128 5.204 5.128 5.128 3,300 +0.05(+0.95%)
Aug 22, 2008 5.080 5.250 5.080 5.080 1,800 -0.24(-4.51%)
Aug 21, 2008 5.320 5.530 5.320 5.320 45,600 +0.07(+1.33%)
Aug 20, 2008 5.250 5.420 5.250 5.250 15,800 +0.07(+1.41%)
Aug 19, 2008 5.085 5.210 5.177 5.177 2,200 +0.09(+1.81%)
Aug 18, 2008 5.085 5.205 5.085 5.085 3,900 -0.06(-1.22%)
Aug 15, 2008 5.148 5.180 5.080 5.148 12,625 -0.04(-0.72%)
Aug 14, 2008 5.185 5.267 5.185 5.185 2,625 -0.17(-3.17%)
Aug 13, 2008 5.355 5.355 5.320 5.355 3,200 +0.10(+1.95%)
Aug 12, 2008 5.340 5.390 5.253 5.253 16,600 -0.09(-1.64%)
Aug 11, 2008 5.340 5.380 5.340 5.340 11,800 -0.13(-2.43%)
Aug 08, 2008 5.473 5.540 5.473 5.473 3,300 -0.13(-2.24%)
Aug 07, 2008 5.598 5.598 5.584 5.598 2,400 -0.05(-0.92%)
Aug 06, 2008 5.650 5.650 5.603 5.650 4,900 +0.10(+1.80%)
Aug 05, 2008 5.550 5.550 5.549 5.550 1,200 -0.41(-6.86%)
Aug 04, 2008 5.959 5.959 5.959 5.959 0 +0.00(+0.00%)
Aug 01, 2008 5.959 5.961 5.940 5.959 7,000 +0.08(+1.34%)
Jul 31, 2008 5.814 5.934 5.860 5.880 15,300 +0.07(+1.14%)
Jul 30, 2008 5.390 5.947 5.814 5.814 4,500 +0.42(+7.86%)
Jul 29, 2008 5.390 5.410 5.390 5.390 2,500 -0.10(-1.75%)
Jul 28, 2008 5.486 5.751 5.486 5.486 7,000 -0.40(-6.76%)
Jul 25, 2008 5.884 5.884 5.884 5.884 500 -0.03(-0.52%)
Jul 24, 2008 5.915 5.915 5.830 5.915 1,100 -0.03(-0.42%)
Jul 23, 2008 5.940 5.940 5.940 5.940 1,500 -0.10(-1.73%)
Jul 22, 2008 6.045 6.045 6.045 6.045 500 -0.19(-2.98%)
Jul 21, 2008 6.198 6.237 6.220 6.230 8,800 +0.03(+0.51%)
Jul 18, 2008 6.198 6.280 6.198 6.198 9,000 +0.17(+2.88%)
Jul 17, 2008 6.078 6.025 6.025 6.025 500 -0.05(-0.88%)
Jul 16, 2008 6.078 6.102 6.000 6.078 4,800 -0.20(-3.17%)
Jul 15, 2008 6.277 6.277 6.277 6.277 0 +0.00(+0.00%)
Jul 14, 2008 6.277 6.285 6.172 6.277 16,900 +0.10(+1.66%)
Jul 11, 2008 6.175 6.250 6.175 6.175 27,000 -0.07(-1.05%)
Jul 10, 2008 6.241 6.241 6.241 6.241 0 +0.00(+0.00%)
Jul 09, 2008 6.241 6.242 6.182 6.241 4,000 +0.04(+0.68%)
Jul 08, 2008 6.199 6.199 6.152 6.199 8,000 -0.04(-0.67%)
Jul 07, 2008 6.240 6.278 6.210 6.240 5,100 -0.13(-2.01%)
Jul 04, 2008 6.368 6.417 6.368 6.368 1,000 +0.00(+0.00%)
Jul 03, 2008 6.368 6.417 6.368 6.368 1,000 -0.08(-1.20%)
Jul 02, 2008 6.446 6.446 6.446 6.446 0 +0.00(+0.00%)
Jul 01, 2008 6.446 6.446 6.446 6.446 0 +0.00(+0.00%)
Jun 30, 2008 6.446 6.446 6.373 6.446 9,500 +0.28(+4.55%)
Jun 27, 2008 6.165 6.364 6.165 6.165 16,400 -0.16(-2.58%)
Jun 26, 2008 6.329 6.329 6.279 6.329 10,200 +0.22(+3.66%)
Jun 25, 2008 6.105 6.195 6.105 6.105 16,980 -0.06(-1.05%)
Jun 24, 2008 6.170 6.239 6.170 6.170 888 -0.07(-1.12%)
Jun 23, 2008 6.312 6.240 6.234 6.240 9,500 -0.07(-1.15%)
Jun 20, 2008 6.312 6.312 6.230 6.312 2,850 +0.12(+1.98%)
Jun 19, 2008 6.190 6.190 6.190 6.190 450 +0.01(+0.08%)
Jun 18, 2008 6.185 6.200 6.114 6.185 27,300 +0.02(+0.35%)
Jun 17, 2008 6.163 12.58 6.110 6.163 4,300 +0.06(+1.00%)
Jun 16, 2008 6.102 6.102 6.102 6.102 11,000 +0.04(+0.69%)
Jun 13, 2008 6.060 6.060 6.060 6.060 14,000 +0.00(+0.00%)
Jun 12, 2008 6.060 6.104 6.060 6.060 40,900 -0.04(-0.66%)
Jun 11, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jun 10, 2008 6.100 6.206 6.079 6.100 2,800 -0.21(-3.25%)
Jun 09, 2008 6.305 6.305 6.305 6.305 400 -0.28(-4.22%)
Jun 06, 2008 6.583 6.583 6.583 6.583 0 +0.00(+0.00%)
Jun 05, 2008 6.583 6.583 6.340 6.583 4,400 +0.06(+0.87%)
Jun 04, 2008 6.526 6.526 6.526 6.526 23,700 -0.05(-0.79%)
Jun 03, 2008 6.578 6.810 6.578 6.578 6,500 -0.28(-4.11%)
Jun 02, 2008 6.860 6.860 6.860 6.860 4,000 +0.24(+3.59%)
May 30, 2008 6.550 6.810 6.622 6.622 2,100 +0.07(+1.11%)
May 29, 2008 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
May 28, 2008 6.550 6.600 6.530 6.550 6,250 +0.22(+3.55%)
May 27, 2008 6.880 6.870 6.326 6.326 3,050 -0.55(-8.06%)
May 26, 2008 6.880 6.970 6.880 6.880 3,000 +0.00(+0.00%)
May 23, 2008 6.880 6.970 6.880 6.880 3,000 -0.21(-2.96%)
May 22, 2008 7.090 7.119 7.016 7.090 10,700 +0.15(+2.10%)
May 21, 2008 6.944 7.042 6.944 6.944 11,500 +0.04(+0.56%)
May 20, 2008 6.905 6.950 6.905 6.905 7,333 +0.06(+0.80%)
May 19, 2008 7.014 6.850 6.850 6.850 150 -0.16(-2.35%)
May 16, 2008 7.014 7.062 6.972 7.014 13,800 +0.02(+0.28%)
May 15, 2008 6.995 7.030 6.955 6.995 24,200 +0.11(+1.63%)
May 14, 2008 6.883 7.000 6.883 6.883 24,500 -0.02(-0.25%)
May 13, 2008 6.900 6.900 6.900 6.900 1,000 -0.02(-0.29%)
May 12, 2008 6.920 6.920 6.920 6.920 0 +0.00(+0.00%)
May 09, 2008 6.760 6.920 6.730 6.920 14,604 +0.16(+2.37%)
May 08, 2008 6.760 6.760 6.670 6.760 71,700 +0.09(+1.32%)
May 07, 2008 6.672 6.680 6.645 6.672 20,000 +0.12(+1.84%)
May 06, 2008 6.551 6.551 6.480 6.551 12,600 +0.08(+1.18%)
May 05, 2008 6.475 6.475 6.475 6.475 350 -0.01(-0.10%)
May 02, 2008 6.355 6.482 6.473 6.482 1,000 +0.13(+2.00%)
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.