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 28, 2017 1.940 2.020 1.940 2.000 53,400 +0.04(+2.07%)
Apr 27, 2017 2.028 2.030 1.945 1.959 132,800 -0.14(-6.53%)
Apr 26, 2017 2.102 2.110 2.096 2.096 10,100 +0.03(+1.27%)
Apr 25, 2017 2.027 2.080 2.027 2.070 61,000 +0.03(+1.27%)
Apr 21, 2017 2.044 2.044 2.044 0 +0.00(+0.20%)
Apr 20, 2017 2.040 2.040 2.040 2.040 500 +0.05(+2.29%)
Apr 19, 2017 2.060 2.079 1.994 1.994 92,125 -0.09(-4.12%)
Apr 18, 2017 2.050 2.109 2.050 2.080 237,950 +0.09(+4.78%)
Apr 17, 2017 1.994 2.084 1.980 1.985 290,940 -0.12(-5.87%)
Apr 13, 2017 2.165 2.165 2.082 2.109 26,050 -0.13(-5.70%)
Apr 12, 2017 2.236 2.236 2.236 2.236 5,050 +0.03(+1.56%)
Apr 11, 2017 2.200 2.251 2.175 2.202 41,589 +0.07(+3.34%)
Apr 10, 2017 2.147 2.170 2.131 2.131 29,500 -0.05(-2.25%)
Apr 07, 2017 2.180 2.181 2.140 2.180 20,650 +0.01(+0.55%)
Apr 06, 2017 2.070 2.168 2.070 2.168 17,100 +0.08(+3.74%)
Apr 04, 2017 2.090 2.090 2.090 0 -0.01(-0.48%)
Apr 03, 2017 2.114 2.114 2.100 2.100 10,000 -0.04(-1.65%)
Mar 31, 2017 2.080 2.135 2.080 2.135 32,800 +0.02(+0.72%)
Mar 30, 2017 2.120 2.120 2.120 2.120 100 +0.01(+0.29%)
Mar 29, 2017 2.049 2.114 2.049 2.114 15,600 +0.07(+3.65%)
Mar 28, 2017 2.075 2.075 2.039 2.039 10,250 -0.12(-5.35%)
Mar 27, 2017 2.146 2.155 2.146 2.155 1,700 +0.01(+0.69%)
Mar 24, 2017 2.100 2.140 2.100 2.140 73,782 +0.01(+0.47%)
Mar 23, 2017 2.130 2.130 2.130 2.130 3,000 -0.03(-1.39%)
Mar 22, 2017 2.160 2.160 2.160 2.160 3,400 -0.03(-1.42%)
Mar 21, 2017 2.210 2.210 2.191 2.191 300 +0.04(+1.92%)
Mar 20, 2017 2.124 2.150 2.124 2.150 8,100 +0.11(+5.37%)
Mar 17, 2017 2.322 2.322 2.040 2.040 4,485 -0.23(-10.11%)
Mar 16, 2017 2.345 2.345 2.251 2.270 2,100 -0.07(-2.99%)
Mar 15, 2017 1.910 2.340 1.907 2.340 76,000 +0.45(+23.82%)
Mar 14, 2017 1.970 1.970 1.873 1.890 18,200 -0.25(-11.69%)
Mar 13, 2017 2.033 2.144 2.020 2.140 6,100 +0.06(+2.91%)
Mar 10, 2017 2.079 2.079 2.079 2.079 201 +0.14(+7.19%)
Mar 09, 2017 1.940 1.940 1.940 1.940 3,400 +0.02(+1.04%)
Mar 08, 2017 1.920 1.920 1.920 1.920 1,000 +0.04(+1.99%)
Mar 07, 2017 2.000 2.000 1.883 1.883 26,307 -0.07(-3.46%)
Mar 06, 2017 1.950 1.950 1.940 1.950 20,500 -0.03(-1.45%)
Mar 03, 2017 1.940 2.020 1.940 1.979 10,735 -0.16(-7.54%)
Mar 02, 2017 2.355 2.355 2.140 2.140 6,952 -0.10(-4.62%)
Mar 01, 2017 2.200 2.244 2.191 2.244 8,519 -0.07(-2.87%)
Feb 28, 2017 2.353 2.353 2.310 2.310 800 -0.02(-0.86%)
Feb 27, 2017 2.701 2.701 2.236 2.330 20,975 -0.45(-16.13%)
Feb 24, 2017 2.790 2.790 2.771 2.778 10,443 +0.02(+0.65%)
Feb 23, 2017 2.730 2.800 2.730 2.760 17,410 +0.07(+2.60%)
Feb 22, 2017 2.733 2.733 2.610 2.690 48,300 -0.03(-1.10%)
Feb 21, 2017 2.685 2.720 2.685 2.720 61,450 +0.00(+0.00%)
Feb 17, 2017 2.720 2.720 2.720 0 +0.05(+1.87%)
Feb 16, 2017 2.630 2.710 2.600 2.670 43,693 +0.11(+4.30%)
Feb 15, 2017 2.474 2.620 2.474 2.560 19,001 +0.06(+2.47%)
Feb 14, 2017 2.430 2.498 2.420 2.498 1,901 +0.08(+3.17%)
Feb 13, 2017 2.320 2.422 2.310 2.422 19,500 +0.06(+2.42%)
Feb 10, 2017 2.350 2.372 2.335 2.364 20,836 +0.03(+1.48%)
Feb 09, 2017 2.330 2.330 2.330 2.330 13,600 -0.06(-2.51%)
Feb 08, 2017 2.420 2.427 2.390 2.390 21,866 -0.04(-1.51%)
Feb 07, 2017 2.419 2.427 2.419 2.427 2,200 -0.06(-2.54%)
Feb 06, 2017 2.398 2.490 2.382 2.490 10,835 +0.14(+5.96%)
Feb 03, 2017 2.353 2.369 2.350 2.350 800 +0.02(+0.86%)
Feb 02, 2017 2.290 2.336 2.290 2.330 4,000 +0.04(+1.75%)
Feb 01, 2017 2.230 2.290 2.230 2.290 7,100 +0.06(+2.69%)
Jan 31, 2017 2.250 2.250 2.230 2.230 10,037 -0.04(-1.72%)
Jan 30, 2017 2.269 2.260 2.269 5,450 +0.01(+0.39%)
Jan 27, 2017 2.260 2.260 2.260 2.260 1,830 +0.02(+0.99%)
Jan 26, 2017 2.295 2.317 2.238 2.238 21,819 -0.04(-1.76%)
Jan 25, 2017 2.260 2.325 2.260 2.278 18,615 -0.02(-0.96%)
Jan 24, 2017 2.300 2.300 2.300 2.300 4,350 +0.09(+4.07%)
Jan 19, 2017 2.210 2.210 2.210 0 -0.05(-2.25%)
Jan 18, 2017 2.261 2.261 2.261 2.261 1,500 -0.04(-1.86%)
Jan 17, 2017 2.290 2.304 2.290 2.304 10,100 +0.05(+2.20%)
Jan 13, 2017 2.254 2.254 2.254 0 -0.12(-4.87%)
Jan 12, 2017 2.440 2.460 2.370 2.370 20,475 +0.02(+0.83%)
Jan 11, 2017 2.220 2.350 2.220 2.350 1,700 -0.04(-1.47%)
Jan 10, 2017 2.390 2.390 2.385 2.385 2,100 -0.13(-5.09%)
Jan 09, 2017 2.279 2.513 2.250 2.513 6,300 +0.23(+10.24%)
Jan 06, 2017 2.415 2.570 2.190 2.280 9,279 -0.21(-8.43%)
Jan 05, 2017 2.194 2.490 2.190 2.489 89,239 +0.43(+20.73%)
Jan 04, 2017 1.970 2.069 1.970 2.062 32,200 +0.11(+5.65%)
Jan 03, 2017 1.720 1.963 1.700 1.952 37,185 +0.30(+18.21%)
Dec 30, 2016 1.651 1.651 1.651 0 -0.09(-5.12%)
Dec 29, 2016 1.590 1.740 1.590 1.740 93,771 +0.18(+11.54%)
Dec 28, 2016 1.520 1.597 1.500 1.560 75,576 +0.06(+4.00%)
Dec 23, 2016 1.500 1.500 1.500 0 +0.04(+2.74%)
Dec 22, 2016 1.500 1.500 1.420 1.460 29,400 -0.04(-2.67%)
Dec 21, 2016 1.550 1.570 1.500 1.500 55,661 +0.02(+1.35%)
Dec 20, 2016 1.509 1.509 1.450 1.480 35,900 -0.04(-2.63%)
Dec 19, 2016 1.614 1.614 1.505 1.520 260,053 -0.06(-3.65%)
Dec 16, 2016 1.760 1.760 1.578 1.578 22,941 -0.14(-8.28%)
Dec 15, 2016 1.700 1.720 1.700 1.720 4,622 -0.13(-7.05%)
Dec 14, 2016 1.800 1.850 1.800 1.850 1,900 -0.04(-2.16%)
Dec 12, 2016 1.891 1.891 1.891 80 +0.10(+5.87%)
Dec 09, 2016 1.776 1.786 1.776 1.786 1,000 -0.02(-1.30%)
Dec 08, 2016 1.730 1.810 1.730 1.810 8,570 +0.04(+2.26%)
Dec 07, 2016 1.773 1.794 1.759 1.770 5,100 +0.04(+2.31%)
Dec 06, 2016 1.730 1.730 1.730 1.730 300 +0.03(+1.76%)
Dec 05, 2016 1.585 1.700 1.585 1.700 16,798 +0.12(+7.59%)
Dec 02, 2016 1.516 1.580 1.516 1.580 7,550 +0.06(+3.91%)
Dec 01, 2016 1.524 1.524 1.517 1.520 13,000 -0.00(-0.03%)
Nov 30, 2016 1.504 1.521 1.490 1.521 75,000 +0.02(+1.53%)
Nov 29, 2016 1.500 1.500 1.476 1.498 108,380 -0.02(-1.15%)
Nov 28, 2016 1.493 1.518 1.493 1.516 5,820 -0.00(-0.32%)
Nov 25, 2016 1.510 1.520 1.506 1.520 3,600 +0.02(+1.54%)
Nov 23, 2016 1.497 1.497 1.497 0 -0.02(-1.36%)
Nov 22, 2016 1.520 1.520 1.516 1.518 28,600 -0.02(-1.43%)
Nov 21, 2016 1.540 1.540 1.540 1.540 800 +0.03(+2.02%)
Nov 18, 2016 1.510 1.540 1.507 1.510 53,200 +0.04(+2.69%)
Nov 17, 2016 1.620 1.620 1.441 1.470 13,200 -0.17(-10.37%)
Nov 16, 2016 1.660 1.660 1.611 1.640 35,100 +0.02(+1.00%)
Nov 15, 2016 1.610 1.687 1.600 1.624 5,140 +0.05(+3.43%)
Nov 14, 2016 1.600 1.610 1.550 1.570 12,503 -0.09(-5.58%)
Nov 11, 2016 1.680 1.820 1.600 1.663 47,152 -0.10(-5.59%)
Nov 10, 2016 1.834 1.890 1.761 1.761 30,030 -0.08(-4.28%)
Nov 09, 2016 2.190 2.198 1.836 1.840 16,000 -0.28(-13.21%)
Nov 08, 2016 2.127 2.127 2.120 2.120 1,500 -0.04(-1.85%)
Nov 07, 2016 2.120 2.160 2.120 2.160 1,600 -0.12(-5.26%)
Nov 03, 2016 2.280 2.280 2.280 0 -0.08(-3.39%)
Nov 02, 2016 2.360 2.360 2.360 2.360 100 +0.19(+8.76%)
Nov 01, 2016 2.170 2.170 2.170 2.170 4,100 +0.11(+5.38%)
Oct 31, 2016 2.059 2.059 2.059 2.059 442 -0.02(-1.00%)
Oct 28, 2016 2.053 2.090 1.980 2.080 35,859 -0.04(-1.82%)
Oct 27, 2016 2.119 2.119 2.119 2.119 100 -0.03(-1.47%)
Oct 26, 2016 2.170 2.170 2.150 2.150 5,000 -0.04(-1.88%)
Oct 25, 2016 2.191 2.191 2.191 2.191 100 +0.09(+4.34%)
Oct 24, 2016 2.100 2.100 2.100 2.100 200 -0.09(-4.21%)
Oct 21, 2016 2.190 2.196 2.190 2.192 1,300 -0.03(-1.29%)
Oct 20, 2016 2.220 2.221 2.220 2.221 9,855 -0.05(-2.39%)
Oct 19, 2016 2.156 2.275 2.150 2.275 21,761 +0.22(+10.45%)
Oct 17, 2016 2.060 2.060 2.060 0 +0.00(+0.00%)
Oct 13, 2016 2.060 2.060 2.060 14,700 -0.07(-3.31%)
Oct 12, 2016 2.138 2.138 2.127 2.131 12,200 -0.02(-0.90%)
Oct 10, 2016 2.150 2.150 2.150 3,100 +0.00(+0.00%)
Oct 07, 2016 2.160 2.176 2.150 2.150 56,920 -0.07(-3.25%)
Oct 05, 2016 2.222 2.222 2.222 0 +0.07(+3.36%)
Oct 04, 2016 2.180 2.180 2.114 2.150 29,680 -0.23(-9.66%)
Oct 03, 2016 2.425 2.426 2.380 2.380 1,973 -0.11(-4.42%)
Sep 30, 2016 2.471 2.490 2.461 2.490 1,023 +0.02(+0.88%)
Sep 29, 2016 2.447 2.468 2.430 2.468 27,200 +0.04(+1.44%)
Sep 28, 2016 2.480 2.480 2.433 2.433 550 +0.08(+3.54%)
Sep 27, 2016 2.284 2.350 2.284 2.350 46,883 -0.07(-2.89%)
Sep 26, 2016 2.426 2.426 2.420 2.420 1,500 -0.04(-1.63%)
Sep 23, 2016 2.550 2.550 2.436 2.460 14,600 -0.26(-9.66%)
Sep 22, 2016 2.720 2.723 2.720 2.723 250 +0.07(+2.55%)
Sep 21, 2016 2.730 2.730 2.655 2.655 1,100 +0.11(+4.13%)
Sep 20, 2016 2.606 2.610 2.546 2.550 4,276 -0.06(-2.45%)
Sep 19, 2016 2.622 2.630 2.614 2.614 1,600 +0.00(+0.19%)
Sep 16, 2016 2.630 2.700 2.590 2.609 4,400 -0.08(-2.95%)
Sep 15, 2016 2.653 2.690 2.653 2.688 18,100 +0.04(+1.45%)
Sep 14, 2016 2.760 2.760 2.640 2.650 1,620 -0.22(-7.67%)
Sep 12, 2016 2.870 2.870 2.870 0 -0.07(-2.38%)
Sep 09, 2016 2.940 2.940 2.940 2.940 2,839 -0.07(-2.39%)
Sep 08, 2016 3.012 3.012 3.012 3.012 1,031 +0.11(+3.86%)
Sep 07, 2016 3.003 3.003 2.900 2.900 26,100 -0.05(-1.66%)
Sep 06, 2016 2.901 3.010 2.851 2.949 25,045 +0.20(+7.24%)
Sep 02, 2016 2.750 2.750 2.750 0 +0.20(+7.84%)
Sep 01, 2016 2.380 2.550 2.380 2.550 200 +0.15(+6.25%)
Aug 31, 2016 2.471 2.471 2.400 2.400 9,225 -0.20(-7.84%)
Aug 30, 2016 2.600 2.604 2.600 2.604 6,324 -0.03(-0.98%)
Aug 29, 2016 2.610 2.630 2.600 2.630 3,470 +0.02(+0.72%)
Aug 26, 2016 2.630 2.690 2.570 2.611 1,332 +0.00(+0.05%)
Aug 25, 2016 2.550 2.610 2.524 2.610 10,600 -0.01(-0.50%)
Aug 24, 2016 2.673 2.673 2.623 2.623 5,247 -0.13(-4.64%)
Aug 23, 2016 2.750 2.751 2.750 2.751 240 +0.17(+6.49%)
Aug 22, 2016 2.583 2.583 2.583 2.583 900 -0.09(-3.36%)
Aug 19, 2016 2.709 2.709 2.670 2.673 5,700 -0.28(-9.59%)
Aug 18, 2016 2.956 2.956 2.956 2.956 100 +0.05(+1.62%)
Aug 17, 2016 2.770 2.909 2.770 2.909 2,600 +0.04(+1.39%)
Aug 16, 2016 2.869 2.869 2.869 2.869 1,800 +0.13(+4.67%)
Aug 15, 2016 2.760 2.760 2.741 2.741 4,000 +0.08(+2.85%)
Aug 12, 2016 2.790 2.790 2.658 2.665 8,514 -0.11(-4.12%)
Aug 11, 2016 2.890 2.910 2.780 2.780 1,000 -0.11(-3.82%)
Aug 10, 2016 3.000 3.000 2.830 2.890 6,600 +0.06(+2.12%)
Aug 09, 2016 2.710 2.880 2.710 2.830 1,181 +0.09(+3.41%)
Aug 08, 2016 2.737 2.737 2.729 2.737 7,500 +0.06(+2.20%)
Aug 05, 2016 2.790 2.790 2.630 2.678 16,816 -0.22(-7.66%)
Aug 04, 2016 3.041 3.041 2.900 2.900 1,400 -0.14(-4.61%)
Aug 02, 2016 3.040 3.040 3.040 0 +0.04(+1.33%)
Jul 29, 2016 3.000 3.000 3.000 35 -0.06(-2.06%)
Jul 28, 2016 3.100 3.100 2.990 3.063 33,100 +0.02(+0.74%)
Jul 27, 2016 2.978 3.041 2.978 3.041 8,600 +0.14(+4.86%)
Jul 26, 2016 2.890 2.900 2.888 2.900 1,400 +0.07(+2.44%)
Jul 25, 2016 2.873 2.894 2.831 2.831 21,850 -0.19(-6.23%)
Jul 22, 2016 2.970 3.019 2.911 3.019 3,700 -0.07(-2.35%)
Jul 21, 2016 2.900 3.133 2.900 3.092 120,750 +0.31(+11.34%)
Jul 20, 2016 2.752 2.780 2.752 2.777 62,025 -0.11(-3.91%)
Jul 19, 2016 2.780 2.890 2.780 2.890 40,850 +0.13(+4.71%)
Jul 18, 2016 2.760 2.760 2.760 2.760 140 -0.00(-0.04%)
Jul 15, 2016 2.810 2.810 2.761 2.761 5,300 -0.05(-1.93%)
Jul 14, 2016 2.800 2.820 2.800 2.816 1,200 +0.14(+5.35%)
Jul 13, 2016 2.560 2.680 2.560 2.673 18,633 +0.13(+5.09%)
Jul 12, 2016 2.576 2.576 2.500 2.543 11,830 +0.05(+2.14%)
Jul 11, 2016 2.503 2.540 2.490 2.490 25,600 -0.12(-4.63%)
Jul 08, 2016 2.620 2.650 2.610 2.611 21,700 -0.09(-3.26%)
Jul 07, 2016 2.820 2.820 2.688 2.699 2,057 -0.13(-4.72%)
Jul 05, 2016 2.820 2.833 2.710 2.833 83,147 +0.43(+18.03%)
Jul 01, 2016 2.400 2.400 2.400 0 +0.04(+1.61%)
Jun 30, 2016 2.336 2.362 2.336 2.362 169,000 +0.02(+0.81%)
Jun 29, 2016 2.332 2.343 2.332 2.343 2,227 +0.03(+1.17%)
Jun 28, 2016 2.310 2.316 2.310 2.316 250 +0.04(+1.58%)
Jun 27, 2016 2.340 2.340 2.280 2.280 11,343 -0.08(-3.39%)
Jun 24, 2016 2.380 2.420 2.324 2.360 75,742 +0.05(+2.16%)
Jun 23, 2016 2.321 2.321 2.310 2.310 709 -0.02(-0.68%)
Jun 22, 2016 2.326 2.326 2.326 2.326 1,030 -0.00(-0.18%)
Jun 21, 2016 2.262 2.349 2.247 2.330 55,091 -0.21(-8.27%)
Jun 20, 2016 2.570 2.570 2.535 2.540 6,750 -0.02(-0.78%)
Jun 17, 2016 2.560 2.560 2.560 2.560 2,051 -0.06(-2.25%)
Jun 16, 2016 2.606 2.619 2.606 2.619 1,000 +0.03(+1.13%)
Jun 15, 2016 2.580 2.590 2.580 2.590 3,600 +0.02(+0.77%)
Jun 14, 2016 2.576 2.576 2.570 2.570 400 -0.03(-1.15%)
Jun 13, 2016 2.680 2.690 2.580 2.600 89,862 +0.01(+0.39%)
Jun 10, 2016 2.688 2.688 2.576 2.590 23,171 -0.02(-0.89%)
Jun 09, 2016 2.560 2.629 2.560 2.613 27,506 +0.10(+4.01%)
Jun 08, 2016 2.441 2.611 2.434 2.513 18,390 +0.17(+7.37%)
Jun 07, 2016 2.320 2.351 2.300 2.340 85,150 +0.13(+5.87%)
Jun 06, 2016 2.170 2.220 2.170 2.210 5,300 +0.10(+4.68%)
Jun 03, 2016 2.062 2.150 2.040 2.111 6,900 +0.13(+6.64%)
Jun 02, 2016 1.980 1.980 1.980 1.980 300 +0.08(+4.21%)
Jun 01, 2016 1.910 1.910 1.870 1.900 38,581 -0.14(-6.86%)
May 31, 2016 1.870 2.040 1.870 2.040 1,400 +0.09(+4.62%)
May 27, 2016 1.950 1.950 1.950 0 -0.08(-3.98%)
May 26, 2016 2.070 2.070 2.020 2.031 2,200 -0.08(-3.75%)
May 25, 2016 1.980 2.110 1.980 2.110 2,034 +0.11(+5.67%)
May 24, 2016 2.300 2.300 1.979 1.997 5,500 -0.35(-15.03%)
May 23, 2016 2.384 2.384 2.350 2.350 1,700 +0.13(+5.84%)
May 20, 2016 2.321 2.321 2.220 2.220 4,100 -0.06(-2.80%)
May 19, 2016 2.320 2.329 2.284 2.284 3,814 +0.01(+0.63%)
May 18, 2016 2.389 2.394 2.270 2.270 1,050 -0.14(-5.73%)
May 17, 2016 2.260 2.408 2.260 2.408 3,850 +0.11(+4.64%)
May 16, 2016 2.350 2.350 2.301 2.301 1,250 +0.08(+3.61%)
May 13, 2016 2.240 2.240 2.221 2.221 10,119 -0.06(-2.59%)
May 12, 2016 2.280 2.280 2.280 2.280 100 -0.03(-1.30%)
May 11, 2016 2.310 2.310 2.310 2.310 200 +0.03(+1.32%)
May 10, 2016 2.221 2.280 2.220 2.280 4,818 +0.06(+2.68%)
May 09, 2016 2.250 2.250 2.211 2.220 16,500 -0.13(-5.51%)
May 06, 2016 2.310 2.420 2.310 2.350 72,301 +0.12(+5.39%)
May 05, 2016 2.209 2.230 2.209 2.230 30,000 +0.02(+0.90%)
May 04, 2016 2.220 2.230 2.140 2.210 17,325 +0.01(+0.45%)
May 03, 2016 2.226 2.229 2.170 2.200 27,947 -0.03(-1.13%)
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.