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, 2014 3.375 3.394 3.375 3.394 9,000 -0.08(-2.19%)
Apr 29, 2014 3.439 3.470 3.413 3.470 2,202 +0.08(+2.36%)
Apr 28, 2014 3.463 3.463 3.390 3.390 1,100 -0.01(-0.29%)
Apr 25, 2014 3.400 3.400 3.390 3.400 1,256 +0.00(+0.00%)
Apr 24, 2014 3.380 3.400 3.380 3.400 10,830 -0.06(-1.65%)
Apr 23, 2014 3.473 3.480 3.457 3.457 3,647 +0.06(+1.69%)
Apr 22, 2014 3.455 3.455 3.399 3.399 9,141 -0.00(-0.02%)
Apr 21, 2014 3.400 3.400 3.400 3.400 500 -0.11(-3.13%)
Apr 17, 2014 3.510 3.510 3.510 0 -0.13(-3.68%)
Apr 15, 2014 3.644 3.644 3.644 0 -0.17(-4.34%)
Apr 14, 2014 3.615 3.809 3.615 3.809 445 +0.22(+6.18%)
Apr 11, 2014 3.650 3.650 3.588 3.588 0 -0.21(-5.64%)
Apr 10, 2014 3.802 3.802 3.802 3.802 500 -0.07(-1.76%)
Apr 09, 2014 3.870 3.870 3.850 3.870 2,511 -0.08(-2.03%)
Apr 08, 2014 4.005 4.005 3.893 3.950 63,784 +0.08(+2.12%)
Apr 07, 2014 3.900 3.918 3.858 3.868 21,460 -0.03(-0.70%)
Apr 04, 2014 3.895 3.895 3.895 3.895 0 +0.15(+3.93%)
Apr 03, 2014 3.736 3.850 3.723 3.748 17,479 +0.02(+0.59%)
Apr 02, 2014 3.729 3.734 3.717 3.726 3,625 +0.14(+3.84%)
Apr 01, 2014 3.655 3.655 3.570 3.588 3,400 +0.00(+0.12%)
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%)
Jan 02, 2014 2.930 2.960 2.898 2.930 16,206 +0.12(+4.27%)
Dec 31, 2013 2.810 2.810 2.810 0 +0.12(+4.66%)
Dec 30, 2013 2.654 2.690 2.651 2.685 62,705 +0.06(+2.09%)
Dec 27, 2013 2.656 2.690 2.630 2.630 59,300 +0.01(+0.38%)
Dec 26, 2013 2.740 2.740 2.600 2.620 36,948 -0.07(-2.60%)
Dec 24, 2013 2.600 2.690 2.600 2.690 2,900 +0.07(+2.54%)
Dec 23, 2013 2.624 2.650 2.570 2.623 12,291 +0.02(+0.90%)
Dec 20, 2013 2.612 2.621 2.571 2.600 0 +0.01(+0.39%)
Dec 19, 2013 2.600 2.630 2.560 2.590 66,894 -0.02(-0.77%)
Dec 18, 2013 2.600 2.800 2.573 2.610 756,290 +0.10(+4.07%)
Dec 17, 2013 2.478 2.593 2.462 2.508 21,590 +0.08(+3.21%)
Dec 16, 2013 2.540 2.540 2.390 2.430 17,300 -0.09(-3.53%)
Dec 13, 2013 2.566 2.619 2.505 2.519 0 +0.02(+0.84%)
Dec 12, 2013 2.478 2.550 2.478 2.498 4,800 -0.06(-2.27%)
Dec 11, 2013 2.648 2.648 2.530 2.556 37,425 -0.08(-3.19%)
Dec 10, 2013 2.710 2.710 2.640 2.640 5,275 +0.22(+9.09%)
Dec 09, 2013 2.370 2.446 2.360 2.420 92,075 +0.05(+2.11%)
Dec 06, 2013 2.530 2.563 2.370 2.370 14,280 -0.09(-3.66%)
Dec 05, 2013 2.450 2.470 2.412 2.460 44,784 -0.10(-3.91%)
Dec 04, 2013 2.495 2.560 2.495 2.560 11,975 +0.05(+1.99%)
Dec 03, 2013 2.595 2.595 2.440 2.510 22,896 -0.12(-4.56%)
Dec 02, 2013 3.007 3.007 2.589 2.630 56,899 -0.61(-18.83%)
Nov 29, 2013 2.979 3.340 2.970 3.240 1,800 +0.45(+16.30%)
Nov 27, 2013 2.960 2.960 2.760 2.786 74,480 -0.22(-7.32%)
Nov 26, 2013 3.000 3.051 2.934 3.006 60,646 -0.04(-1.28%)
Nov 25, 2013 3.140 3.150 2.970 3.045 27,585 -0.12(-3.64%)
Nov 22, 2013 3.250 3.250 3.140 3.160 3,085 -0.05(-1.68%)
Nov 21, 2013 3.360 3.360 3.180 3.214 21,905 -0.18(-5.34%)
Nov 20, 2013 3.770 3.770 3.395 3.395 16,525 -0.34(-9.05%)
Nov 19, 2013 3.777 3.810 3.700 3.733 10,024 -0.10(-2.53%)
Nov 18, 2013 3.900 3.910 3.830 3.830 32,690 -0.23(-5.76%)
Nov 15, 2013 4.064 4.064 4.064 4.064 3,900 +0.10(+2.50%)
Nov 14, 2013 3.900 3.970 3.862 3.965 85,347 +0.26(+7.16%)
Nov 12, 2013 3.730 3.730 3.580 3.700 2,900 -0.06(-1.60%)
Nov 11, 2013 3.810 3.810 3.696 3.760 11,100 +0.00(+0.05%)
Nov 08, 2013 3.910 3.910 3.700 3.758 42,784 -0.17(-4.30%)
Nov 07, 2013 4.030 4.030 3.895 3.927 447,099 -0.24(-5.69%)
Nov 05, 2013 4.164 4.164 4.164 0 +0.01(+0.34%)
Nov 04, 2013 4.210 4.210 4.150 4.150 250 -0.02(-0.48%)
Nov 01, 2013 4.250 4.250 4.100 4.170 7,200 -0.13(-3.02%)
Oct 31, 2013 4.330 4.370 4.300 4.300 7,935 -0.39(-8.32%)
Oct 30, 2013 4.631 4.690 4.631 4.690 1,000 -0.12(-2.49%)
Oct 25, 2013 4.810 4.810 4.810 0 -0.08(-1.64%)
Oct 24, 2013 4.890 4.909 4.890 4.890 1,000 +0.02(+0.41%)
Oct 23, 2013 4.870 4.870 4.870 4.870 246 -0.17(-3.37%)
Oct 22, 2013 4.950 5.040 4.940 5.040 8,800 +0.52(+11.50%)
Oct 21, 2013 4.462 4.543 4.452 4.520 13,588 +0.07(+1.57%)
Oct 18, 2013 4.620 4.620 4.386 4.450 11,239 -0.08(-1.77%)
Oct 17, 2013 4.530 4.580 4.530 4.530 7,102 +0.13(+2.95%)
Oct 16, 2013 4.410 4.410 4.370 4.400 15,796 -0.10(-2.22%)
Oct 15, 2013 4.550 4.560 4.380 4.500 196,288 -0.08(-1.66%)
Oct 11, 2013 4.576 4.576 4.576 0 -0.34(-6.94%)
Oct 10, 2013 4.927 4.927 4.917 4.917 800 -0.03(-0.67%)
Oct 09, 2013 5.000 5.060 4.950 4.950 9,400 -0.34(-6.43%)
Oct 08, 2013 5.290 5.295 5.290 5.290 3,500 -0.13(-2.40%)
Oct 07, 2013 5.358 5.420 5.350 5.420 15,500 +0.20(+3.87%)
Oct 04, 2013 5.223 5.223 5.218 5.218 2,600 -0.08(-1.49%)
Oct 03, 2013 5.297 5.297 5.297 5.297 100 -0.04(-0.81%)
Oct 02, 2013 5.392 5.392 5.340 5.340 10,100 +0.03(+0.56%)
Oct 01, 2013 5.330 5.330 5.310 5.310 6,400 -0.40(-7.01%)
Sep 27, 2013 5.710 5.710 5.710 5.710 15,000 +0.17(+3.07%)
Sep 26, 2013 5.680 5.790 5.540 5.540 22,400 -0.17(-2.98%)
Sep 25, 2013 5.480 5.763 5.480 5.710 16,235 +0.26(+4.77%)
Sep 24, 2013 5.430 5.463 5.319 5.450 9,725 -0.25(-4.39%)
Sep 23, 2013 5.700 5.700 5.700 5.700 100 -0.19(-3.23%)
Sep 20, 2013 6.150 6.150 5.750 5.890 750,261 -0.10(-1.60%)
Sep 19, 2013 6.220 6.248 5.986 5.986 19,100 -0.21(-3.45%)
Sep 18, 2013 5.700 6.200 5.700 6.200 430 +0.35(+5.98%)
Sep 17, 2013 6.030 6.030 5.850 5.850 6,675 -0.15(-2.50%)
Sep 16, 2013 6.050 6.050 5.468 6.000 22,370 +0.53(+9.73%)
Sep 13, 2013 5.700 5.700 5.390 5.468 4,450 -0.21(-3.73%)
Sep 12, 2013 5.697 5.740 5.680 5.680 2,225 -0.36(-5.96%)
Sep 11, 2013 6.040 6.040 6.040 6.040 500 +0.03(+0.50%)
Sep 10, 2013 6.050 6.050 6.010 6.010 3,000 -0.18(-2.91%)
Sep 09, 2013 6.282 6.282 6.190 6.190 850 -0.05(-0.80%)
Sep 06, 2013 6.260 6.320 6.240 6.240 6,050 +0.04(+0.65%)
Sep 05, 2013 6.310 6.332 6.200 6.200 5,200 -0.10(-1.65%)
Sep 04, 2013 6.250 6.304 6.250 6.304 2,200 -0.21(-3.21%)
Sep 03, 2013 6.480 6.513 6.417 6.513 4,000 +0.14(+2.24%)
Aug 30, 2013 6.340 6.370 6.340 6.370 4,600 -0.16(-2.49%)
Aug 29, 2013 5.996 6.610 5.996 6.532 2,000 +0.70(+12.05%)
Aug 28, 2013 6.025 6.030 5.830 5.830 7,862 -0.38(-6.13%)
Aug 27, 2013 6.400 6.502 6.211 6.211 2,505 +0.01(+0.17%)
Aug 26, 2013 6.200 6.250 6.198 6.200 5,700 +0.17(+2.82%)
Aug 23, 2013 6.030 6.030 6.030 6.030 100 +0.15(+2.55%)
Aug 22, 2013 5.900 5.990 5.880 5.880 4,375 +0.21(+3.70%)
Aug 21, 2013 5.693 5.693 5.670 5.670 16,750 -0.02(-0.35%)
Aug 20, 2013 5.720 5.729 5.650 5.690 35,000 +0.08(+1.34%)
Aug 19, 2013 5.570 5.650 5.400 5.615 73,200 -0.01(-0.27%)
Aug 16, 2013 5.600 5.630 5.600 5.630 2,920 +0.07(+1.33%)
Aug 15, 2013 5.331 5.556 5.331 5.556 1,700 +0.26(+4.83%)
Aug 14, 2013 5.300 5.300 5.300 5.300 4,425 +0.26(+5.19%)
Aug 12, 2013 5.039 5.039 5.039 0 +0.41(+8.83%)
Aug 09, 2013 4.630 4.630 4.630 4.630 100 +0.29(+6.68%)
Aug 08, 2013 4.340 4.340 4.340 4.340 100 +0.08(+1.88%)
Aug 07, 2013 4.260 4.260 4.260 4.260 1,225 +0.00(+0.00%)
Aug 06, 2013 4.258 4.287 4.240 4.260 4,100 -0.19(-4.27%)
Aug 02, 2013 4.450 4.450 4.450 0 -0.05(-1.11%)
Aug 01, 2013 4.780 4.780 4.500 4.500 2,320 -0.53(-10.45%)
Jul 31, 2013 5.025 5.025 5.025 5.025 700 -0.14(-2.71%)
Jul 30, 2013 5.170 5.170 5.103 5.165 3,725 +0.01(+0.29%)
Jul 29, 2013 5.070 5.150 5.070 5.150 2,850 +0.15(+2.95%)
Jul 26, 2013 5.210 5.210 5.002 5.002 500 -0.29(-5.44%)
Jul 25, 2013 5.070 5.370 5.051 5.290 2,850 +0.09(+1.68%)
Jul 24, 2013 5.207 5.207 5.202 5.202 400 -0.04(-0.72%)
Jul 23, 2013 4.940 5.240 4.940 5.240 13,675 +0.43(+8.87%)
Jul 22, 2013 4.840 4.990 4.813 4.813 56,900 +0.22(+4.90%)
Jul 19, 2013 4.501 4.588 4.501 4.588 524 +0.09(+1.96%)
Jul 18, 2013 4.500 4.500 4.500 4.500 200 -0.20(-4.26%)
Jul 17, 2013 4.912 4.914 4.700 4.700 5,400 -0.20(-4.03%)
Jul 16, 2013 4.725 4.897 4.725 4.897 2,340 +0.24(+5.10%)
Jul 15, 2013 4.660 4.660 4.660 4.660 100 -0.08(-1.69%)
Jul 12, 2013 4.660 4.740 4.640 4.740 3,800 -0.05(-1.04%)
Jul 11, 2013 4.150 4.790 4.150 4.790 5,200 +0.71(+17.28%)
Jul 10, 2013 3.900 4.084 3.900 4.084 3,900 +0.20(+5.27%)
Jul 09, 2013 3.990 3.900 3.760 3.880 15,050 +0.08(+2.10%)
Jul 08, 2013 3.940 3.940 3.800 3.800 12,150 -0.05(-1.30%)
Jul 05, 2013 4.027 4.027 3.846 3.850 3,720 -0.13(-3.27%)
Jul 03, 2013 4.030 4.119 3.980 3.980 8,100 -0.13(-3.16%)
Jul 02, 2013 4.270 4.280 3.968 4.110 15,260 +0.01(+0.24%)
Jul 01, 2013 3.960 4.100 3.960 4.100 9,400 +0.20(+5.26%)
Jun 28, 2013 3.658 3.970 3.650 3.895 13,100 +0.18(+4.71%)
Jun 27, 2013 3.710 3.720 3.616 3.720 18,550 +0.12(+3.33%)
Jun 26, 2013 3.740 3.740 3.600 3.600 4,000 -0.28(-7.28%)
Jun 25, 2013 3.820 3.883 3.814 3.883 25,100 +0.08(+2.06%)
Jun 24, 2013 3.920 3.856 3.804 3.804 13,250 -0.12(-2.95%)
Jun 20, 2013 3.920 3.920 3.920 3.920 222,003 -0.37(-8.71%)
Jun 19, 2013 4.274 4.294 4.245 4.294 47,250 +0.14(+3.37%)
Jun 18, 2013 4.160 4.160 4.140 4.154 3,600 -0.04(-0.86%)
Jun 17, 2013 4.200 4.200 4.190 4.190 1,900 -0.29(-6.47%)
Jun 14, 2013 4.460 4.480 4.460 4.480 3,000 +0.08(+1.73%)
Jun 13, 2013 4.442 4.479 4.404 4.404 8,075 -0.16(-3.43%)
Jun 12, 2013 4.580 4.620 4.550 4.560 10,000 -0.09(-1.94%)
Jun 11, 2013 4.570 4.670 4.510 4.650 17,600 -0.02(-0.49%)
Jun 10, 2013 4.652 4.740 4.650 4.673 8,050 -0.09(-1.86%)
Jun 07, 2013 4.780 4.780 4.762 4.762 300 -0.12(-2.37%)
Jun 06, 2013 4.780 4.878 4.780 4.878 4,352 +0.12(+2.47%)
Jun 05, 2013 4.790 4.790 4.720 4.760 3,400 -0.05(-1.04%)
Jun 04, 2013 4.820 4.860 4.810 4.810 3,700 -0.08(-1.64%)
Jun 03, 2013 4.900 4.900 4.890 4.890 1,600 -0.01(-0.20%)
May 31, 2013 4.788 4.900 4.690 4.900 19,933 +0.11(+2.30%)
May 29, 2013 4.790 4.790 4.790 615 +0.19(+4.18%)
May 28, 2013 4.598 4.598 4.598 4.598 5,000 +0.00(+0.07%)
May 24, 2013 4.608 4.608 4.595 4.595 4,300 -0.10(-2.09%)
May 23, 2013 4.610 4.693 4.602 4.693 96,150 +0.16(+3.54%)
May 22, 2013 4.390 4.532 4.000 4.532 56,600 +0.13(+3.01%)
May 21, 2013 4.350 4.400 4.284 4.400 9,375 +0.24(+5.77%)
May 20, 2013 4.140 4.160 4.140 4.160 5,500 +0.06(+1.46%)
May 17, 2013 4.360 4.360 4.092 4.100 78,475 -0.28(-6.39%)
May 16, 2013 4.357 4.500 4.357 4.380 41,275 +0.09(+2.10%)
May 15, 2013 4.920 4.920 4.230 4.290 73,035 -1.06(-19.81%)
May 13, 2013 5.390 5.400 5.350 5.350 68,300 +0.03(+0.56%)
May 10, 2013 5.260 5.420 5.170 5.320 119,080 -0.33(-5.84%)
May 09, 2013 5.980 5.980 5.640 5.650 1,300 -0.43(-7.07%)
May 08, 2013 5.900 6.080 5.870 6.080 3,500 +0.22(+3.75%)
May 07, 2013 5.947 5.947 5.780 5.860 4,800 -0.10(-1.64%)
May 06, 2013 6.100 6.100 5.958 5.958 6,580 -0.12(-2.04%)
May 03, 2013 6.250 6.270 6.082 6.082 5,500 -0.05(-0.78%)
May 02, 2013 6.090 6.150 6.000 6.130 6,927 -0.11(-1.76%)
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.