Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Precious Metl (OP: DPMLF )

8.020 +0.012 (+0.15%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 10, 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, 2023 7.370 7.370 7.325 7.325 12,507 -0.09(-1.21%)
Apr 27, 2023 7.340 7.430 7.340 7.415 31,990 +0.05(+0.75%)
Apr 26, 2023 7.430 7.450 7.350 7.360 6,974 -0.04(-0.54%)
Apr 25, 2023 7.480 7.480 7.310 7.400 8,660 -0.06(-0.87%)
Apr 24, 2023 7.437 7.480 7.418 7.465 10,695 -0.05(-0.73%)
Apr 21, 2023 7.550 7.550 7.450 7.520 35,646 -0.05(-0.66%)
Apr 20, 2023 7.540 7.630 7.511 7.570 22,897 +0.00(+0.00%)
Apr 19, 2023 7.667 7.670 7.550 7.570 6,303 -0.14(-1.82%)
Apr 18, 2023 7.650 7.750 7.638 7.710 9,137 +0.05(+0.65%)
Apr 17, 2023 7.692 7.730 7.600 7.660 17,163 -0.05(-0.59%)
Apr 14, 2023 7.870 7.890 7.560 7.706 18,604 -0.27(-3.44%)
Apr 13, 2023 7.570 8.035 7.570 7.980 93,701 +0.32(+4.15%)
Apr 12, 2023 7.850 7.850 7.570 7.662 8,167 -0.11(-1.39%)
Apr 11, 2023 7.750 7.830 7.750 7.770 45,778 +0.07(+0.91%)
Apr 10, 2023 7.640 7.718 7.640 7.700 31,696 +0.05(+0.65%)
Apr 06, 2023 7.620 7.690 7.570 7.650 20,346 +0.02(+0.26%)
Apr 05, 2023 7.560 7.700 7.540 7.630 14,147 +0.13(+1.73%)
Apr 04, 2023 7.590 7.678 7.480 7.500 18,290 -0.07(-0.92%)
Apr 03, 2023 7.380 7.580 7.380 7.570 25,949 +0.28(+3.84%)
Mar 31, 2023 7.000 7.410 7.000 7.290 75,268 -0.16(-2.15%)
Mar 30, 2023 7.350 7.450 7.320 7.450 13,538 +0.07(+0.95%)
Mar 29, 2023 7.380 7.410 7.330 7.380 4,086 -0.05(-0.67%)
Mar 28, 2023 7.320 7.480 7.303 7.430 7,710 +0.21(+2.91%)
Mar 27, 2023 7.049 7.220 7.049 7.220 4,668 +0.02(+0.28%)
Mar 24, 2023 7.220 7.220 7.160 7.200 13,497 -0.07(-0.96%)
Mar 23, 2023 7.199 7.300 7.157 7.270 26,050 +0.01(+0.14%)
Mar 22, 2023 6.980 7.390 6.980 7.260 25,789 +0.27(+3.86%)
Mar 21, 2023 7.140 7.140 6.910 6.990 8,057 -0.15(-2.10%)
Mar 20, 2023 7.410 7.410 6.970 7.140 9,154 +0.09(+1.28%)
Mar 17, 2023 6.715 7.130 6.679 7.050 86,057 +0.40(+6.02%)
Mar 16, 2023 6.620 6.650 6.550 6.650 5,421 +0.08(+1.28%)
Mar 15, 2023 6.718 6.718 6.550 6.566 37,156 -0.09(-1.41%)
Mar 14, 2023 6.580 6.710 6.580 6.660 12,098 +0.02(+0.26%)
Mar 13, 2023 6.542 6.758 6.542 6.643 40,576 +0.25(+3.88%)
Mar 10, 2023 6.440 6.550 6.350 6.395 26,127 +0.11(+1.83%)
Mar 09, 2023 6.410 6.410 6.280 6.280 1,503 -0.04(-0.60%)
Mar 08, 2023 6.340 6.440 6.310 6.318 21,330 -0.07(-1.13%)
Mar 07, 2023 6.460 6.460 6.390 6.390 1,633 -0.15(-2.29%)
Mar 06, 2023 6.620 6.620 6.501 6.540 7,552 -0.19(-2.82%)
Mar 03, 2023 6.770 6.770 6.700 6.730 7,447 +0.07(+1.05%)
Mar 02, 2023 6.690 6.760 6.660 6.660 20,133 +0.00(+0.04%)
Mar 01, 2023 6.700 6.756 6.650 6.657 10,853 +0.21(+3.21%)
Feb 28, 2023 6.390 6.457 6.290 6.450 82,139 +0.08(+1.18%)
Feb 27, 2023 6.170 6.510 6.170 6.375 37,133 +0.21(+3.32%)
Feb 24, 2023 6.050 6.170 6.050 6.170 668 +0.05(+0.82%)
Feb 23, 2023 6.210 6.255 6.120 6.120 7,258 +0.07(+1.14%)
Feb 22, 2023 6.051 6.051 6.051 6.051 1,681 -0.02(-0.31%)
Feb 21, 2023 6.130 6.140 6.050 6.070 5,794 -0.11(-1.78%)
Feb 17, 2023 5.910 6.324 5.910 6.180 15,402 +0.23(+3.87%)
Feb 16, 2023 5.830 5.950 5.814 5.950 22,656 -0.02(-0.34%)
Feb 15, 2023 5.720 5.990 5.720 5.970 21,840 -0.12(-2.00%)
Feb 14, 2023 6.010 6.107 5.971 6.092 6,822 +0.04(+0.69%)
Feb 13, 2023 6.120 6.130 6.050 6.050 3,039 -0.05(-0.82%)
Feb 10, 2023 6.112 6.130 6.100 6.100 1,333 +0.02(+0.36%)
Feb 09, 2023 6.150 6.170 6.002 6.078 5,052 -0.04(-0.69%)
Feb 08, 2023 6.150 6.159 6.054 6.120 2,732 +0.11(+1.89%)
Feb 07, 2023 6.060 6.160 6.006 6.006 19,696 -0.10(-1.70%)
Feb 06, 2023 6.120 6.190 6.060 6.110 24,172 -0.08(-1.29%)
Feb 03, 2023 6.170 6.282 6.170 6.190 25,247 -0.13(-2.06%)
Feb 02, 2023 6.610 6.610 6.270 6.320 10,611 -0.34(-5.07%)
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.