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 (%)
Apr 30, 2010 4.050 4.088 4.013 4.013 5,000 +0.12(+3.12%)
Apr 29, 2010 4.000 4.000 3.891 3.891 800 +0.11(+2.94%)
Apr 27, 2010 3.780 3.780 3.780 3.780 0 +0.03(+0.80%)
Apr 26, 2010 3.800 3.800 3.750 3.750 10,250 +0.04(+1.12%)
Apr 23, 2010 3.708 3.708 3.708 3.708 1,000 +0.18(+5.06%)
Apr 21, 2010 3.530 3.530 3.530 3.530 0 +0.15(+4.41%)
Apr 20, 2010 3.430 3.430 3.370 3.381 9,000 -0.07(-2.01%)
Apr 16, 2010 3.450 3.450 3.450 3.450 0 -0.15(-4.17%)
Apr 15, 2010 3.600 3.600 3.600 3.600 7,500 +0.07(+2.12%)
Apr 14, 2010 3.452 3.527 3.452 3.525 5,700 +0.15(+4.30%)
Apr 13, 2010 3.415 3.415 3.380 3.380 17,000 -0.05(-1.57%)
Apr 12, 2010 3.490 3.490 3.430 3.434 10,400 -0.07(-1.89%)
Apr 09, 2010 3.430 3.500 3.430 3.500 5,500 +0.11(+3.24%)
Apr 08, 2010 3.391 3.398 3.390 3.390 8,400 -0.05(-1.46%)
Apr 07, 2010 3.379 3.440 3.379 3.440 5,500 +0.11(+3.32%)
Apr 06, 2010 3.320 3.330 3.320 3.330 15,000 +0.10(+3.10%)
Apr 05, 2010 3.188 3.230 3.188 3.230 10,300 +0.04(+1.41%)
Apr 01, 2010 3.185 3.185 3.185 0 +0.10(+3.08%)
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%)
Jan 04, 2010 3.510 3.510 3.510 3.510 7,000 +0.07(+1.93%)
Dec 31, 2009 3.443 3.443 3.443 0 +0.04(+1.30%)
Dec 30, 2009 3.518 3.540 3.399 3.399 7,200 -0.04(-1.19%)
Dec 29, 2009 3.566 3.566 3.440 3.440 2,700 -0.03(-0.86%)
Dec 28, 2009 3.470 3.470 3.470 3.470 450 +0.00(+0.00%)
Dec 24, 2009 3.450 3.470 3.450 3.470 2,800 +0.06(+1.76%)
Dec 23, 2009 3.411 3.411 3.410 3.410 6,000 +0.06(+1.79%)
Dec 22, 2009 3.350 3.350 3.350 3.350 300 +0.11(+3.40%)
Dec 21, 2009 3.240 3.240 3.240 3.240 2,000 -0.03(-0.92%)
Dec 18, 2009 3.200 3.270 3.200 3.270 12,623 +0.05(+1.55%)
Dec 17, 2009 3.229 3.229 3.207 3.220 3,000 -0.03(-0.92%)
Dec 15, 2009 3.250 3.250 3.250 0 +0.09(+2.95%)
Dec 11, 2009 3.157 3.157 3.157 3.157 0 +0.18(+5.94%)
Dec 10, 2009 2.970 2.980 2.970 2.980 8,700 +0.00(+0.13%)
Dec 09, 2009 3.050 3.050 2.976 2.976 9,100 +0.02(+0.54%)
Dec 08, 2009 3.000 3.015 2.960 2.960 9,400 -0.04(-1.33%)
Dec 07, 2009 2.900 3.000 2.900 3.000 2,500 -0.18(-5.66%)
Dec 04, 2009 3.180 3.180 3.180 3.180 871 +0.04(+1.20%)
Dec 03, 2009 3.120 3.142 3.110 3.142 6,700 +0.04(+1.25%)
Dec 02, 2009 3.200 3.200 3.103 3.103 5,500 -0.15(-4.51%)
Dec 01, 2009 3.048 3.250 3.030 3.250 72,800 +0.28(+9.35%)
Nov 30, 2009 2.900 3.020 2.900 2.972 36,400 -0.00(-0.07%)
Nov 25, 2009 2.974 2.974 2.974 0 +0.05(+1.86%)
Nov 24, 2009 2.950 2.950 2.830 2.920 7,500 -0.00(-0.13%)
Nov 23, 2009 2.990 3.053 2.924 2.924 26,800 -0.02(-0.82%)
Nov 20, 2009 2.948 2.948 2.948 2.948 5,500 -0.09(-3.04%)
Nov 19, 2009 2.970 3.041 2.970 3.041 13,700 -0.01(-0.34%)
Nov 18, 2009 3.100 3.110 3.051 3.051 12,000 -0.02(-0.62%)
Nov 17, 2009 3.070 3.070 3.070 3.070 500 -0.03(-1.11%)
Nov 16, 2009 3.085 3.104 3.085 3.104 7,000 +0.06(+1.98%)
Nov 13, 2009 3.040 3.100 3.040 3.044 15,700 +0.00(+0.14%)
Nov 12, 2009 3.040 3.050 3.040 3.040 11,471 -0.19(-5.94%)
Nov 10, 2009 3.232 3.232 3.232 3.232 0 -0.02(-0.55%)
Nov 09, 2009 3.250 3.250 3.250 3.250 1,500 +0.15(+4.84%)
Nov 06, 2009 2.950 3.100 2.950 3.100 12,000 -0.02(-0.56%)
Nov 05, 2009 3.315 3.325 3.107 3.118 8,100 -0.35(-10.16%)
Nov 04, 2009 3.497 3.531 3.470 3.470 31,500 +0.06(+1.62%)
Nov 03, 2009 3.350 3.415 3.350 3.415 3,500 +0.16(+4.84%)
Oct 30, 2009 3.257 3.257 3.257 3.257 0 +0.15(+4.77%)
Oct 28, 2009 3.109 3.109 3.109 3.109 0 -0.19(-5.69%)
Oct 27, 2009 3.279 3.311 3.279 3.296 17,400 +0.01(+0.29%)
Oct 26, 2009 3.299 3.299 3.287 3.287 10,200 -0.17(-4.97%)
Oct 23, 2009 3.459 3.459 3.459 3.459 51,200 -0.00(-0.03%)
Oct 22, 2009 3.599 3.610 3.460 3.460 13,300 -0.19(-5.21%)
Oct 21, 2009 3.410 3.703 3.410 3.650 41,200 +0.02(+0.55%)
Oct 20, 2009 3.642 3.642 3.613 3.630 11,600 -0.19(-4.91%)
Oct 19, 2009 3.849 3.849 3.817 3.817 1,400 -0.03(-0.84%)
Oct 16, 2009 3.740 3.882 3.740 3.850 13,900 +0.04(+1.18%)
Oct 15, 2009 3.900 3.943 3.805 3.805 112,800 -0.15(-3.84%)
Oct 14, 2009 3.891 3.957 3.891 3.957 8,500 +0.15(+4.06%)
Oct 13, 2009 3.853 3.857 3.802 3.802 5,800 +0.03(+0.86%)
Oct 09, 2009 3.770 3.770 3.770 3.770 0 -0.03(-0.79%)
Oct 08, 2009 3.800 3.800 3.800 3.800 1,000 +0.22(+6.29%)
Oct 07, 2009 3.710 3.712 3.575 3.575 9,650 -0.09(-2.59%)
Oct 06, 2009 3.309 3.721 3.309 3.670 22,150 +0.57(+18.27%)
Oct 02, 2009 3.103 3.103 3.103 3.103 0 -0.10(-3.13%)
Oct 01, 2009 3.251 3.251 3.204 3.204 20,100 +0.04(+1.38%)
Sep 30, 2009 3.202 3.202 3.118 3.160 11,500 +0.04(+1.38%)
Sep 29, 2009 3.117 3.117 3.117 3.117 2,500 +0.15(+4.99%)
Sep 28, 2009 2.933 2.969 2.933 2.969 3,500 +0.08(+2.88%)
Sep 25, 2009 2.942 2.942 2.886 2.886 3,000 -0.03(-1.18%)
Sep 24, 2009 2.880 2.920 2.880 2.920 2,000 -0.14(-4.67%)
Sep 23, 2009 3.110 3.110 3.063 3.063 3,000 -0.20(-6.02%)
Sep 22, 2009 3.250 3.260 3.250 3.260 1,500 +0.20(+6.57%)
Sep 21, 2009 2.920 3.058 2.890 3.058 1,800 +0.08(+2.63%)
Sep 18, 2009 2.980 2.980 2.980 2.980 1,000 +0.06(+2.05%)
Sep 17, 2009 2.957 2.960 2.860 2.920 7,800 -0.06(-2.01%)
Sep 16, 2009 2.740 3.047 2.710 2.980 51,976 +0.28(+10.33%)
Sep 15, 2009 2.694 2.701 2.694 2.701 5,000 +0.00(+0.04%)
Sep 14, 2009 2.600 2.716 2.600 2.700 5,800 +0.00(+0.00%)
Sep 11, 2009 2.540 2.797 2.540 2.700 56,000 +0.18(+7.27%)
Sep 10, 2009 2.706 2.712 2.517 2.517 16,700 -0.17(-6.28%)
Sep 09, 2009 2.696 2.765 2.660 2.686 9,500 +0.03(+0.97%)
Sep 08, 2009 2.700 2.816 2.660 2.660 13,100 +0.16(+6.40%)
Sep 04, 2009 2.080 2.700 2.080 2.500 117,450 +0.35(+16.28%)
Sep 03, 2009 1.970 2.150 1.970 2.150 20,350 +0.24(+12.57%)
Sep 02, 2009 1.830 1.910 1.770 1.910 14,100 +0.09(+5.05%)
Sep 01, 2009 1.818 1.818 1.818 1.818 5,000 -0.10(-5.31%)
Aug 28, 2009 1.920 1.920 1.920 0 +0.07(+3.74%)
Aug 27, 2009 1.851 1.851 1.851 1.851 2,000 -0.01(-0.42%)
Aug 21, 2009 1.859 1.859 1.859 0 +0.15(+8.69%)
Aug 18, 2009 1.710 1.710 1.710 0 -0.05(-2.79%)
Aug 17, 2009 1.780 1.759 1.759 1.759 2,229 -0.04(-2.02%)
Aug 14, 2009 1.776 1.795 1.764 1.795 7,600 +0.04(+2.27%)
Aug 12, 2009 1.756 1.756 1.756 1.756 0 -0.02(-1.35%)
Aug 11, 2009 1.780 1.780 1.780 1.780 100 -0.08(-4.32%)
Aug 07, 2009 1.860 1.860 1.860 0 +0.08(+4.38%)
Aug 06, 2009 1.782 1.782 1.782 1.782 2,000 -0.05(-2.70%)
Aug 05, 2009 1.820 1.831 1.820 1.831 1,000 -0.09(-4.59%)
Aug 04, 2009 1.895 1.920 1.863 1.920 3,000 +0.22(+12.92%)
Aug 03, 2009 1.700 1.700 1.700 1.700 1,500 -0.19(-10.05%)
Jul 31, 2009 1.757 1.890 1.757 1.890 18,100 +0.19(+11.18%)
Jul 29, 2009 1.700 1.700 1.700 0 -0.06(-3.27%)
Jul 28, 2009 1.757 1.757 1.757 1.757 3,000 -0.04(-2.37%)
Jul 27, 2009 1.790 1.800 1.739 1.800 20,200 +0.10(+6.19%)
Jul 24, 2009 1.695 1.695 1.695 1.695 1,500 -0.05(-3.14%)
Jul 22, 2009 1.750 1.750 1.750 0 +0.02(+1.34%)
Jul 20, 2009 1.727 1.727 1.727 0 -0.07(-4.10%)
Jul 17, 2009 1.802 1.802 1.786 1.801 4,575 +0.10(+6.15%)
Jul 16, 2009 1.736 1.736 1.696 1.696 240 +0.18(+11.72%)
Jul 15, 2009 1.462 1.554 1.462 1.518 27,200 +0.14(+10.03%)
Jul 10, 2009 1.380 1.380 1.380 0 -0.07(-4.83%)
Jul 08, 2009 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Jul 07, 2009 1.450 1.450 1.450 1.450 200 -0.02(-1.53%)
Jul 06, 2009 1.464 1.472 1.462 1.472 6,125 -0.02(-1.17%)
Jun 30, 2009 1.493 1.500 1.459 1.490 18,000 -0.03(-2.13%)
Jun 29, 2009 1.550 1.550 1.500 1.522 4,500 -0.02(-1.14%)
Jun 26, 2009 1.540 1.540 1.540 1.540 700 +0.06(+4.05%)
Jun 24, 2009 1.500 1.480 1.480 1.480 3,000 -0.25(-14.60%)
Jun 23, 2009 1.733 1.733 1.733 1.733 3,200 +0.12(+7.21%)
Jun 22, 2009 1.519 1.617 1.519 1.617 31,400 -0.00(-0.22%)
Jun 19, 2009 1.620 1.620 1.620 1.620 500 -0.05(-2.99%)
Jun 17, 2009 1.670 1.670 1.670 1.670 200 -0.02(-1.42%)
Jun 16, 2009 1.685 1.700 1.685 1.694 8,200 -0.01(-0.32%)
Jun 15, 2009 1.700 1.700 1.700 1.700 3,100 -0.05(-2.89%)
Jun 11, 2009 1.750 1.750 1.750 0 +0.02(+1.16%)
Jun 10, 2009 1.722 1.730 1.722 1.730 7,000 +0.10(+5.93%)
Jun 09, 2009 1.672 1.802 1.633 1.633 7,600 -0.02(-1.50%)
Jun 08, 2009 1.690 1.690 1.658 1.658 2,900 +0.01(+0.83%)
Jun 05, 2009 1.673 1.673 1.645 1.645 9,300 -0.11(-6.03%)
Jun 04, 2009 1.750 1.750 1.750 1.750 5,000 -0.10(-5.41%)
Jun 03, 2009 1.969 1.969 1.850 1.850 11,462 -0.15(-7.51%)
Jun 02, 2009 1.913 2.002 1.913 2.000 93,800 +0.21(+11.74%)
Jun 01, 2009 1.740 1.850 1.740 1.790 10,750 +0.02(+0.85%)
May 29, 2009 1.758 1.804 1.758 1.775 19,200 +0.06(+3.58%)
May 28, 2009 1.655 1.714 1.655 1.714 5,144 +0.01(+0.36%)
May 27, 2009 1.670 1.708 1.670 1.708 5,800 +0.06(+3.92%)
May 26, 2009 1.705 1.705 1.643 1.643 5,000 -0.13(-7.13%)
May 22, 2009 1.731 1.769 1.731 1.769 34,600 +0.10(+6.21%)
May 21, 2009 1.666 1.666 1.666 1.666 736 -0.02(-0.90%)
May 19, 2009 1.673 1.681 1.681 1.681 12,400 +0.08(+4.84%)
May 15, 2009 1.603 1.603 1.603 0 +0.09(+6.19%)
May 14, 2009 1.617 1.617 1.510 1.510 2,700 -0.24(-13.71%)
May 13, 2009 1.750 1.770 1.700 1.750 15,900 +0.07(+4.38%)
May 12, 2009 1.730 1.730 1.677 1.677 5,946 +0.01(+0.39%)
May 11, 2009 1.670 1.670 1.560 1.670 17,738 +0.02(+1.21%)
May 08, 2009 1.634 1.650 1.634 1.650 4,600 +0.08(+5.37%)
May 07, 2009 1.610 1.651 1.566 1.566 12,800 -0.06(-3.81%)
May 06, 2009 1.594 1.628 1.594 1.628 1,500 +0.08(+5.03%)
May 05, 2009 1.600 1.640 1.550 1.550 11,222 -0.05(-3.13%)
May 04, 2009 1.570 1.600 1.570 1.600 12,000 +0.17(+11.89%)
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.