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 (%)
Apr 29, 2015 2.518 2.518 2.518 0 +0.01(+0.58%)
Apr 28, 2015 2.460 2.503 2.460 2.503 2,840 +0.08(+3.39%)
Apr 27, 2015 2.413 2.421 2.413 2.421 2,880 +0.08(+3.49%)
Apr 24, 2015 2.373 2.373 2.339 2.339 6,000 -0.05(-2.13%)
Apr 23, 2015 2.398 2.398 2.390 2.390 5,000 +0.09(+4.13%)
Apr 22, 2015 2.300 2.300 2.295 2.295 330 -0.03(-1.36%)
Apr 20, 2015 2.327 2.327 2.327 0 -0.07(-3.04%)
Apr 17, 2015 2.459 2.459 2.400 2.400 1,572 -0.06(-2.44%)
Apr 16, 2015 2.460 2.460 2.460 2.460 1,000 -0.08(-2.96%)
Apr 15, 2015 2.380 2.535 2.380 2.535 10,600 +0.18(+7.78%)
Apr 14, 2015 2.352 2.352 2.352 2.352 2,500 -0.09(-3.54%)
Apr 13, 2015 2.433 2.442 2.433 2.438 5,300 -0.07(-2.71%)
Apr 08, 2015 2.506 2.506 2.506 0 +0.06(+2.28%)
Apr 07, 2015 2.457 2.457 2.450 2.450 1,500 +0.05(+2.10%)
Apr 06, 2015 2.400 2.400 2.395 2.400 5,100 +0.10(+4.44%)
Apr 02, 2015 2.298 2.298 2.298 0 -0.00(-0.09%)
Apr 01, 2015 2.257 2.300 2.257 2.300 18,200 +0.21(+10.05%)
Mar 31, 2015 2.240 2.240 2.090 2.090 300 +0.02(+0.97%)
Mar 30, 2015 2.168 2.168 2.070 2.070 8,451 -0.15(-6.76%)
Mar 27, 2015 2.220 2.220 2.220 2.220 1,000 -0.01(-0.49%)
Mar 26, 2015 2.340 2.340 2.231 2.231 1,331 -0.21(-8.76%)
Mar 25, 2015 2.449 2.449 2.445 2.445 600 +0.03(+1.15%)
Mar 20, 2015 2.417 2.417 2.417 0 +0.10(+4.41%)
Mar 19, 2015 2.260 2.315 2.260 2.315 640 +0.11(+4.77%)
Mar 18, 2015 2.110 2.210 2.110 2.210 780 +0.22(+11.06%)
Mar 17, 2015 2.090 2.090 1.988 1.990 32,389 -0.12(-5.91%)
Mar 16, 2015 2.040 2.141 1.990 2.115 23,800 +0.14(+7.36%)
Mar 13, 2015 1.970 1.970 1.970 1.970 100 +0.01(+0.77%)
Mar 12, 2015 2.030 2.030 1.955 1.955 4,200 +0.04(+1.82%)
Mar 11, 2015 1.860 1.920 1.860 1.920 8,300 +0.03(+1.86%)
Mar 10, 2015 1.993 1.993 1.880 1.885 6,200 -0.14(-7.14%)
Mar 09, 2015 2.037 2.037 2.023 2.030 7,000 -0.10(-4.69%)
Mar 06, 2015 2.330 2.330 2.119 2.130 26,800 -0.26(-10.70%)
Mar 04, 2015 2.385 2.385 2.385 0 -0.03(-1.27%)
Mar 03, 2015 2.407 2.407 2.407 2.416 1,550 -0.02(-0.98%)
Feb 27, 2015 2.440 2.440 2.440 40 +0.01(+0.41%)
Feb 26, 2015 2.460 2.460 2.430 2.430 2,900 +0.07(+2.97%)
Feb 25, 2015 2.370 2.450 2.360 2.360 21,800 +0.12(+5.36%)
Feb 24, 2015 2.248 2.248 2.248 2.240 4,500 -0.02(-0.88%)
Feb 23, 2015 2.240 2.260 2.232 2.260 34,316 -0.05(-2.16%)
Feb 20, 2015 2.327 2.351 2.310 2.310 10,400 -0.18(-7.23%)
Feb 19, 2015 2.500 2.500 2.484 2.490 7,600 -0.05(-1.97%)
Feb 18, 2015 2.465 2.540 2.428 2.540 10,800 +0.15(+6.28%)
Feb 17, 2015 2.520 2.520 2.390 2.390 1,075 -0.21(-8.08%)
Feb 13, 2015 2.600 2.600 2.600 0 +0.04(+1.56%)
Feb 12, 2015 2.560 2.560 2.556 2.560 1,800 +0.06(+2.35%)
Feb 11, 2015 2.520 2.520 2.501 2.501 3,050 -0.10(-3.80%)
Feb 10, 2015 2.571 2.600 2.571 2.600 1,300 -0.09(-3.35%)
Feb 09, 2015 2.690 2.690 2.690 2.690 100 -0.01(-0.37%)
Feb 06, 2015 2.720 2.746 2.700 2.700 1,110 -0.14(-4.93%)
Feb 05, 2015 2.740 2.840 2.740 2.840 3,300 +0.03(+0.96%)
Feb 04, 2015 2.826 2.826 2.740 2.813 1,867 +0.05(+1.92%)
Feb 03, 2015 2.865 2.865 2.760 2.760 1,950 -0.02(-0.54%)
Feb 02, 2015 2.760 2.775 2.760 2.775 500 -0.00(-0.18%)
Jan 30, 2015 2.740 2.780 2.736 2.780 1,725 +0.10(+3.73%)
Jan 29, 2015 2.650 2.680 2.650 2.680 1,737 -0.13(-4.63%)
Jan 28, 2015 2.930 2.930 2.770 2.810 1,000 -0.16(-5.33%)
Jan 27, 2015 2.910 2.968 2.910 2.968 1,500 +0.27(+9.94%)
Jan 26, 2015 2.750 2.750 2.700 2.700 2,106 -0.09(-3.23%)
Jan 23, 2015 2.720 2.870 2.720 2.790 2,400 -0.17(-5.74%)
Jan 22, 2015 2.990 3.050 2.957 2.960 28,703 +0.01(+0.34%)
Jan 21, 2015 2.995 2.995 2.950 2.950 2,181 -0.02(-0.61%)
Jan 20, 2015 2.920 3.070 2.920 2.968 11,553 +0.37(+14.37%)
Jan 16, 2015 2.595 2.595 2.595 0 +0.17(+7.14%)
Jan 15, 2015 2.447 2.447 2.385 2.422 15,100 +0.12(+5.20%)
Jan 14, 2015 2.720 2.730 2.284 2.302 12,380 -0.53(-18.65%)
Jan 12, 2015 2.830 2.830 2.830 3 +0.00(+0.04%)
Jan 09, 2015 2.770 2.829 2.740 2.829 3,310 +0.04(+1.54%)
Jan 08, 2015 2.786 2.786 2.786 2.786 2,050 +0.02(+0.58%)
Jan 07, 2015 2.754 2.870 2.740 2.770 25,875 -0.07(-2.46%)
Jan 06, 2015 2.660 2.877 2.660 2.840 43,738 +0.33(+12.93%)
Jan 02, 2015 2.515 2.515 2.515 0 +0.18(+7.93%)
Dec 31, 2014 2.330 2.330 2.330 0 -0.01(-0.43%)
Dec 30, 2014 2.320 2.342 2.290 2.340 53,118 +0.12(+5.22%)
Dec 29, 2014 2.210 2.260 2.180 2.224 9,030 -0.07(-2.88%)
Dec 26, 2014 2.130 2.290 2.130 2.290 20,100 +0.12(+5.53%)
Dec 24, 2014 2.170 2.170 2.170 0 +0.10(+4.83%)
Dec 23, 2014 2.290 2.312 2.070 2.070 2,327 -0.17(-7.59%)
Dec 22, 2014 2.439 2.440 2.240 2.240 163,063 -0.13(-5.49%)
Dec 19, 2014 2.510 2.560 2.370 2.370 13,290 -0.26(-9.89%)
Dec 18, 2014 2.514 2.630 2.514 2.630 800 +0.28(+11.91%)
Dec 17, 2014 2.150 2.350 2.150 2.350 14,300 +0.19(+8.80%)
Dec 16, 2014 2.160 2.160 14,879 -0.15(-6.49%)
Dec 15, 2014 2.440 2.480 2.310 2.310 1,865 -0.21(-8.33%)
Dec 12, 2014 2.530 2.530 2.520 2.520 4,000 -0.06(-2.33%)
Dec 11, 2014 2.588 2.600 2.458 2.580 19,921 -0.13(-4.96%)
Dec 10, 2014 2.730 2.730 2.690 2.715 1,950 -0.04(-1.43%)
Dec 09, 2014 2.787 2.840 2.740 2.754 20,000 +0.31(+12.87%)
Dec 08, 2014 2.350 2.440 2.280 2.440 634,047 -0.05(-2.09%)
Dec 05, 2014 2.650 2.650 2.492 2.492 4,400 -0.19(-7.14%)
Dec 04, 2014 2.735 2.735 2.660 2.684 2,900 -0.15(-5.23%)
Dec 03, 2014 2.654 2.832 2.650 2.832 3,300 +0.11(+4.11%)
Dec 02, 2014 2.720 2.720 2.651 2.720 3,530 +0.00(+0.00%)
Dec 01, 2014 2.540 2.720 2.540 2.720 22,375 +0.09(+3.59%)
Nov 28, 2014 2.764 2.764 2.626 2.626 6,000 -0.36(-12.13%)
Nov 26, 2014 2.988 2.988 2.988 0 -0.01(-0.40%)
Nov 25, 2014 2.981 3.000 2.981 3.000 4,250 +0.05(+1.69%)
Nov 24, 2014 2.949 2.950 2.949 2.950 2,635 +0.07(+2.43%)
Nov 21, 2014 2.870 2.930 2.860 2.880 3,600 +0.20(+7.46%)
Nov 19, 2014 2.680 2.680 2.680 0 -0.11(-3.91%)
Nov 18, 2014 2.790 2.790 2.770 2.789 8,000 +0.16(+6.05%)
Nov 17, 2014 2.634 2.590 2.630 3,500 +0.04(+1.54%)
Nov 14, 2014 2.380 2.590 2.380 2.590 6,289 +0.06(+2.25%)
Nov 12, 2014 2.533 2.533 2.533 0 -0.04(-1.40%)
Nov 11, 2014 2.585 2.623 2.536 2.569 42,686 +0.03(+1.14%)
Nov 10, 2014 2.730 2.793 2.536 2.540 20,570 -0.23(-8.30%)
Nov 07, 2014 2.690 2.770 2.660 2.770 18,100 +0.04(+1.47%)
Nov 06, 2014 2.490 2.730 2.490 2.730 6,853 +0.22(+8.69%)
Nov 05, 2014 2.742 2.880 2.512 2.512 36,400 -0.44(-14.92%)
Nov 04, 2014 2.960 2.970 2.952 2.952 1,659 -0.02(-0.60%)
Nov 03, 2014 2.770 2.970 2.770 2.970 23,021 +0.03(+1.08%)
Oct 31, 2014 2.968 3.032 2.800 2.938 219,622 -0.34(-10.25%)
Oct 30, 2014 3.428 3.428 3.272 3.274 15,170 -0.26(-7.41%)
Oct 29, 2014 3.509 3.536 3.509 3.536 650 -0.39(-10.03%)
Oct 24, 2014 3.930 3.930 3.930 0 +0.02(+0.51%)
Oct 23, 2014 3.850 3.910 3.690 3.910 17,152 -0.01(-0.26%)
Oct 22, 2014 4.010 4.010 3.920 3.920 1,963 -0.28(-6.56%)
Oct 21, 2014 4.195 4.195 4.195 4.195 375 +0.08(+2.04%)
Oct 20, 2014 4.111 4.111 4.111 4.111 179 +0.13(+3.30%)
Oct 17, 2014 3.930 3.980 3.930 3.980 4,288 +0.00(+0.13%)
Oct 15, 2014 4.030 4.030 3.955 3.975 6,600 -0.10(-2.46%)
Oct 14, 2014 3.960 4.245 3.960 4.075 52,445 +0.35(+9.25%)
Oct 10, 2014 3.730 3.730 3.730 0 -0.07(-1.74%)
Oct 09, 2014 4.345 4.345 3.750 3.796 12,363 -0.18(-4.62%)
Oct 08, 2014 3.869 3.980 3.869 3.980 6,100 -0.00(-0.05%)
Oct 07, 2014 4.080 4.080 3.982 3.982 600 +0.17(+4.37%)
Oct 03, 2014 3.816 3.816 3.816 0 -0.09(-2.27%)
Oct 02, 2014 3.893 3.904 3.893 3.904 1,500 -0.07(-1.66%)
Oct 01, 2014 3.960 3.970 3.960 3.970 5,600 -0.01(-0.25%)
Sep 30, 2014 3.984 3.984 3.980 3.980 5,043 -0.20(-4.71%)
Sep 26, 2014 4.177 4.177 4.177 0 -0.06(-1.45%)
Sep 25, 2014 4.309 4.320 4.128 4.238 16,521 +0.11(+2.72%)
Sep 24, 2014 4.117 4.126 4.117 4.126 2,000 -0.15(-3.60%)
Sep 23, 2014 4.000 4.324 4.000 4.280 10,019 +0.37(+9.36%)
Sep 22, 2014 4.250 4.250 3.914 3.914 16,425 -0.48(-11.02%)
Sep 19, 2014 4.612 4.612 4.399 4.399 904,841 -0.18(-3.86%)
Sep 18, 2014 4.579 4.579 4.575 4.575 1,665 +0.08(+1.67%)
Sep 17, 2014 4.690 4.815 4.481 4.500 6,200 -0.20(-4.26%)
Sep 16, 2014 4.728 4.774 4.690 4.700 2,157 -0.11(-2.33%)
Sep 15, 2014 4.806 4.829 4.806 4.812 2,000 +0.14(+3.04%)
Sep 12, 2014 4.690 4.690 4.641 4.670 3,800 -0.02(-0.43%)
Sep 11, 2014 4.534 4.690 4.534 4.690 6,400 +0.25(+5.63%)
Sep 09, 2014 4.440 4.440 4.440 0 -0.08(-1.75%)
Sep 08, 2014 4.653 4.653 4.510 4.519 9,600 -0.11(-2.28%)
Sep 05, 2014 4.530 4.625 4.530 4.625 6,850 +0.04(+0.98%)
Sep 04, 2014 4.860 4.870 4.580 4.580 11,792 -0.23(-4.79%)
Sep 03, 2014 4.979 4.979 4.808 4.810 6,270 -0.16(-3.31%)
Sep 02, 2014 5.040 5.040 4.975 4.975 1,500 -0.18(-3.55%)
Aug 29, 2014 5.158 5.158 5.158 0 +0.01(+0.20%)
Aug 28, 2014 5.226 5.226 5.148 5.148 4,550 -0.00(-0.02%)
Aug 27, 2014 5.218 5.218 5.050 5.149 10,121 -0.00(-0.03%)
Aug 26, 2014 5.030 5.150 5.020 5.150 1,500 +0.23(+4.67%)
Aug 25, 2014 4.898 5.008 4.898 4.920 13,050 -0.03(-0.54%)
Aug 22, 2014 4.850 4.976 4.850 4.947 5,600 +0.05(+0.95%)
Aug 21, 2014 4.972 4.980 4.870 4.900 3,050 -0.17(-3.31%)
Aug 20, 2014 5.073 5.073 5.050 5.067 2,375 +0.03(+0.66%)
Aug 19, 2014 5.088 5.014 5.034 6,712 -0.01(-0.14%)
Aug 18, 2014 4.935 5.095 4.935 5.041 28,050 +0.20(+4.11%)
Aug 15, 2014 4.860 4.860 4.842 4.842 7,000 -0.12(-2.38%)
Aug 13, 2014 4.960 4.960 4.960 0 -0.01(-0.20%)
Aug 12, 2014 4.971 4.990 4.970 4.970 13,800 +0.11(+2.34%)
Aug 11, 2014 4.623 4.856 4.623 4.856 950 +0.15(+3.11%)
Aug 08, 2014 4.765 4.830 4.710 4.710 8,100 -0.06(-1.28%)
Aug 07, 2014 4.708 4.771 4.708 4.771 500 -0.08(-1.63%)
Aug 06, 2014 4.909 4.909 4.790 4.850 6,395 +0.37(+8.16%)
Aug 05, 2014 4.556 4.556 4.484 4.484 4,617 -0.19(-3.98%)
Jul 31, 2014 4.670 4.670 4.670 0 -0.35(-6.97%)
Jul 30, 2014 4.806 5.026 4.806 5.020 6,500 -0.02(-0.40%)
Jul 29, 2014 5.071 5.071 4.970 5.040 21,800 +0.02(+0.40%)
Jul 28, 2014 4.950 5.027 4.950 5.020 7,400 +0.07(+1.41%)
Jul 25, 2014 4.699 4.950 4.699 4.950 8,100 +0.28(+6.00%)
Jul 24, 2014 4.670 4.670 4.670 4.670 5,000 -0.26(-5.27%)
Jul 23, 2014 4.900 4.950 4.900 4.930 5,550 -0.02(-0.40%)
Jul 22, 2014 4.864 4.952 4.864 4.950 6,298 +0.06(+1.33%)
Jul 21, 2014 4.870 4.929 4.862 4.885 9,498 +0.15(+3.06%)
Jul 18, 2014 4.945 4.945 4.670 4.740 5,600 -0.13(-2.67%)
Jul 17, 2014 4.870 4.870 4.870 4.870 5,000 +0.21(+4.42%)
Jul 16, 2014 4.743 4.743 4.661 4.664 8,600 -0.24(-4.94%)
Jul 15, 2014 4.937 4.989 4.886 4.906 7,700 -0.04(-0.73%)
Jul 14, 2014 4.942 4.942 4.942 4.942 2,800 -0.06(-1.16%)
Jul 11, 2014 4.938 5.000 4.938 5.000 7,223 -0.07(-1.30%)
Jul 10, 2014 5.055 5.070 5.050 5.066 4,093 +0.16(+3.17%)
Jul 09, 2014 5.047 5.050 4.882 4.910 6,894 -0.08(-1.58%)
Jul 08, 2014 4.951 5.042 4.903 4.989 17,200 +0.14(+2.87%)
Jul 07, 2014 4.850 4.850 4.850 4.850 384 -0.03(-0.61%)
Jul 03, 2014 4.880 4.880 4.880 0 +0.03(+0.59%)
Jul 02, 2014 4.851 4.851 4.851 4.851 300 +0.05(+1.07%)
Jul 01, 2014 4.920 4.920 4.760 4.800 1,634 +0.02(+0.42%)
Jun 30, 2014 4.478 4.780 4.478 4.780 1,591 +0.21(+4.66%)
Jun 27, 2014 4.665 4.665 4.567 4.567 9,005 +0.02(+0.37%)
Jun 26, 2014 4.610 4.610 4.500 4.550 6,628 +0.11(+2.54%)
Jun 25, 2014 4.471 4.488 4.400 4.437 34,474 -0.04(-0.95%)
Jun 24, 2014 4.640 4.695 4.480 4.480 5,600 +0.05(+1.10%)
Jun 20, 2014 4.431 4.431 4.431 17 -0.47(-9.66%)
Jun 19, 2014 4.500 5.002 4.500 4.905 9,294 +0.66(+15.41%)
Jun 18, 2014 4.065 4.250 4.065 4.250 43,931 +0.08(+1.92%)
Jun 17, 2014 4.004 4.170 4.004 4.170 5,750 +0.09(+2.20%)
Jun 16, 2014 4.130 4.160 4.080 4.080 1,015 -0.01(-0.23%)
Jun 13, 2014 4.125 4.125 4.090 4.090 7,875 -0.22(-5.19%)
Jun 12, 2014 3.999 4.350 3.998 4.314 34,254 +0.48(+12.52%)
Jun 11, 2014 3.810 3.834 3.810 3.834 869 +0.00(+0.10%)
Jun 10, 2014 3.877 3.830 3.821 3.830 6,070 +0.29(+8.22%)
Jun 06, 2014 3.533 3.557 3.470 3.539 2,751 -0.01(-0.28%)
Jun 05, 2014 3.565 3.565 3.549 3.549 2,400 +0.07(+2.11%)
Jun 04, 2014 3.476 3.476 3.476 3.476 750 +0.16(+4.75%)
Jun 02, 2014 3.318 3.318 3.318 0 -0.02(-0.54%)
May 30, 2014 3.268 3.336 3.268 3.336 13,300 -0.04(-1.13%)
May 29, 2014 3.392 3.392 3.374 3.374 2,800 +0.11(+3.50%)
May 28, 2014 3.366 3.366 3.260 3.260 700 -0.13(-3.72%)
May 27, 2014 3.380 3.386 3.380 3.386 40,900 +0.03(+0.77%)
May 23, 2014 3.360 3.360 3.360 0 +0.08(+2.50%)
May 22, 2014 3.262 3.278 3.262 3.278 8,125 +0.14(+4.39%)
May 20, 2014 3.140 3.140 3.140 3.140 0 -0.03(-0.95%)
May 16, 2014 3.170 3.170 3.170 0 -0.00(-0.12%)
May 14, 2014 3.174 3.174 3.174 0 +0.02(+0.76%)
May 13, 2014 3.027 3.158 3.027 3.150 2,688 +0.15(+4.86%)
May 12, 2014 3.000 3.030 3.000 3.004 5,356 +0.05(+1.83%)
May 09, 2014 3.018 3.055 2.950 2.950 20,655 -0.07(-2.29%)
May 08, 2014 3.030 3.080 2.960 3.019 80,681 -0.20(-6.34%)
May 07, 2014 3.460 3.460 3.223 3.223 214,150 -0.31(-8.69%)
May 06, 2014 3.530 3.530 3.530 3.530 981 +0.06(+1.79%)
May 05, 2014 3.470 3.490 3.468 3.468 6,227 +0.17(+5.09%)
May 02, 2014 3.340 3.365 3.300 3.300 12,000 -0.07(-1.96%)
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.