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 (%)
Jun 30, 2012 6.050 6.050 6.050 0 +0.00(+0.00%)
Jun 29, 2012 6.041 6.100 5.923 6.050 25,044 +0.29(+5.07%)
Jun 28, 2012 6.150 6.150 5.701 5.758 26,300 -0.41(-6.68%)
Jun 27, 2012 6.380 6.400 6.170 6.170 18,040 -0.15(-2.37%)
Jun 26, 2012 6.170 6.320 6.170 6.320 400 -0.07(-1.10%)
Jun 25, 2012 6.331 6.390 6.331 6.390 1,900 +0.09(+1.43%)
Jun 22, 2012 6.250 6.300 6.250 6.300 3,200 -0.16(-2.51%)
Jun 21, 2012 6.877 6.877 6.450 6.462 9,500 -0.55(-7.82%)
Jun 20, 2012 6.980 7.160 6.920 7.010 5,000 -0.12(-1.74%)
Jun 19, 2012 7.330 7.330 7.134 7.134 3,800 -0.01(-0.08%)
Jun 18, 2012 6.899 7.150 6.899 7.140 5,353 +0.37(+5.47%)
Jun 15, 2012 6.780 6.832 6.770 6.770 11,150 -0.14(-2.03%)
Jun 14, 2012 6.870 6.910 6.860 6.910 1,700 -0.01(-0.14%)
Jun 13, 2012 6.885 6.920 6.885 6.920 900 +0.07(+1.02%)
Jun 12, 2012 6.850 6.850 6.850 6.850 100 -0.05(-0.72%)
Jun 11, 2012 6.880 6.900 6.880 6.900 1,300 +0.14(+2.07%)
Jun 08, 2012 6.693 6.760 6.680 6.760 6,800 +0.07(+1.05%)
Jun 07, 2012 7.060 7.060 6.690 6.690 1,350 -0.49(-6.86%)
Jun 06, 2012 7.466 7.497 6.980 7.183 6,000 -0.06(-0.79%)
Jun 05, 2012 6.700 7.240 6.614 7.240 9,460 +0.73(+11.21%)
Jun 01, 2012 6.510 6.510 6.510 6.510 0 +0.42(+6.90%)
May 31, 2012 6.277 6.277 5.980 6.090 5,600 -0.35(-5.43%)
May 30, 2012 6.280 6.440 6.270 6.440 10,115 -0.18(-2.70%)
May 29, 2012 6.779 6.779 6.610 6.619 3,050 -0.14(-2.09%)
May 25, 2012 6.646 6.760 6.560 6.760 9,900 +0.14(+2.16%)
May 24, 2012 6.690 6.700 6.590 6.617 5,550 -0.02(-0.34%)
May 23, 2012 6.370 6.660 6.086 6.640 9,710 +0.10(+1.53%)
May 22, 2012 6.310 6.560 6.310 6.540 6,600 +0.21(+3.32%)
May 21, 2012 6.210 6.330 6.200 6.330 10,535 +0.16(+2.59%)
May 18, 2012 6.300 6.600 6.170 6.170 47,255 -0.18(-2.83%)
May 17, 2012 6.250 6.460 6.214 6.350 15,850 +0.06(+0.95%)
May 16, 2012 6.080 6.290 6.020 6.290 40,640 +0.33(+5.54%)
May 15, 2012 6.329 6.340 5.920 5.960 18,370 -0.55(-8.45%)
May 14, 2012 6.854 6.854 6.490 6.510 11,280 -0.36(-5.24%)
May 11, 2012 6.854 6.946 6.770 6.870 29,520 -0.07(-1.01%)
May 10, 2012 6.930 6.985 6.710 6.940 22,900 +0.19(+2.75%)
May 09, 2012 6.250 7.020 6.250 6.754 22,850 +0.38(+6.03%)
May 08, 2012 6.740 6.740 6.370 6.370 6,500 -0.81(-11.28%)
May 07, 2012 7.160 7.180 7.160 7.180 400 +0.03(+0.47%)
May 04, 2012 7.209 7.250 7.141 7.146 20,200 -0.01(-0.19%)
May 03, 2012 7.549 7.560 7.000 7.160 64,300 -0.55(-7.13%)
May 02, 2012 7.720 7.740 7.694 7.710 5,393 +0.01(+0.18%)
May 01, 2012 7.940 7.940 7.691 7.696 6,100 -0.10(-1.31%)
Apr 30, 2012 7.760 7.829 7.410 7.798 18,700 -0.93(-10.68%)
Apr 27, 2012 8.795 8.795 8.730 8.730 2,815 +0.03(+0.35%)
Apr 26, 2012 8.470 8.710 8.470 8.700 12,000 +0.46(+5.58%)
Apr 25, 2012 8.220 8.310 8.160 8.240 4,374 +0.18(+2.21%)
Apr 24, 2012 8.198 8.198 7.980 8.062 1,300 -0.09(-1.08%)
Apr 23, 2012 8.310 8.310 8.120 8.150 13,225 -0.31(-3.66%)
Apr 19, 2012 8.460 8.460 8.460 0 -0.10(-1.13%)
Apr 18, 2012 8.800 8.800 8.557 8.557 1,700 -0.31(-3.53%)
Apr 17, 2012 8.870 8.870 8.870 8.870 100 +0.10(+1.14%)
Apr 16, 2012 8.770 8.770 8.770 8.770 7,100 -0.22(-2.45%)
Apr 13, 2012 8.990 8.990 8.990 8.990 3,300 -0.27(-2.92%)
Apr 12, 2012 9.090 9.260 9.090 9.260 1,800 +0.24(+2.62%)
Apr 11, 2012 8.986 9.050 8.986 9.024 2,400 +0.32(+3.72%)
Apr 10, 2012 8.620 8.700 8.620 8.700 1,100 +0.04(+0.52%)
Apr 09, 2012 8.655 8.655 8.655 8.655 100 -0.07(-0.75%)
Apr 05, 2012 8.744 8.744 8.720 8.720 400 +0.02(+0.23%)
Apr 04, 2012 8.550 8.700 8.550 8.700 800 -0.26(-2.90%)
Apr 03, 2012 8.960 8.960 8.960 8.960 500 -0.19(-2.06%)
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.