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 (%)
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%)
May 02, 2016 2.250 2.260 2.205 2.225 103,300 +0.08(+3.49%)
Apr 29, 2016 2.100 2.175 2.100 2.150 10,650 +0.14(+6.97%)
Apr 28, 2016 2.028 2.036 2.010 2.010 31,100 -0.00(-0.22%)
Apr 26, 2016 2.014 2.014 2.014 0 -0.01(-0.28%)
Apr 25, 2016 2.061 2.065 2.020 2.020 48,500 +0.01(+0.36%)
Apr 22, 2016 2.044 2.070 2.010 2.013 66,700 -0.02(-0.90%)
Apr 21, 2016 2.000 2.046 1.999 2.031 10,029 -0.01(-0.45%)
Apr 20, 2016 2.040 2.070 2.038 2.040 68,736 +0.05(+2.38%)
Apr 19, 2016 1.995 2.000 1.981 1.993 31,441 +0.07(+3.78%)
Apr 18, 2016 1.890 1.920 1.890 1.920 41,241 +0.07(+4.04%)
Apr 15, 2016 1.854 1.854 1.845 1.845 11,000 -0.00(-0.25%)
Apr 14, 2016 1.900 1.915 1.790 1.850 38,218 -0.06(-3.14%)
Apr 13, 2016 1.907 1.914 1.890 1.910 21,513 +0.04(+2.34%)
Apr 12, 2016 1.840 1.899 1.840 1.866 32,550 +0.01(+0.34%)
Apr 11, 2016 1.810 1.895 1.800 1.860 5,600 +0.15(+8.77%)
Apr 08, 2016 1.650 1.710 1.622 1.710 7,050 +0.08(+4.91%)
Apr 07, 2016 1.649 1.650 1.630 1.630 21,600 -0.04(-2.28%)
Apr 06, 2016 1.679 1.679 1.659 1.668 90,800 -0.00(-0.11%)
Apr 05, 2016 1.630 1.670 1.630 1.670 12,223 +0.07(+4.37%)
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.