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, 2017 1.752 1.860 1.730 1.858 60,800 +0.07(+4.19%)
Jun 29, 2017 1.902 1.902 1.791 1.783 13,000 -0.10(-5.14%)
Jun 28, 2017 1.880 1.880 1.880 1.880 200 -0.04(-1.96%)
Jun 27, 2017 1.937 1.940 1.918 1.918 22,200 -0.06(-3.15%)
Jun 26, 2017 1.730 1.980 1.730 1.980 153,032 +0.23(+13.14%)
Jun 23, 2017 1.790 1.792 1.730 1.750 112,200 +0.03(+1.78%)
Jun 22, 2017 1.725 1.725 1.706 1.719 40,300 +0.05(+2.96%)
Jun 20, 2017 1.670 1.670 1.670 0 -0.07(-4.02%)
Jun 19, 2017 1.710 1.747 1.710 1.740 20,775 +0.06(+3.68%)
Jun 16, 2017 1.690 1.694 1.678 1.678 50,301 -0.03(-1.85%)
Jun 15, 2017 1.730 1.766 1.709 1.710 18,494 -0.13(-6.86%)
Jun 14, 2017 1.836 1.836 1.836 1.836 46,210 -0.02(-0.97%)
Jun 13, 2017 1.890 1.893 1.854 1.854 6,100 +0.00(+0.22%)
Jun 12, 2017 1.780 1.850 1.718 1.850 38,854 +0.13(+7.86%)
Jun 09, 2017 1.715 1.715 1.715 1.715 7,494 -0.09(-4.86%)
Jun 08, 2017 1.745 1.811 1.742 1.803 282,200 +0.07(+3.81%)
Jun 07, 2017 1.773 1.787 1.737 1.737 37,574 -0.04(-2.44%)
Jun 06, 2017 1.700 1.810 1.675 1.780 78,765 +0.17(+10.67%)
Jun 05, 2017 1.654 1.668 1.590 1.608 157,674 -0.02(-1.26%)
Jun 02, 2017 1.652 1.652 1.612 1.629 8,518 -0.02(-1.08%)
Jun 01, 2017 1.650 1.654 1.610 1.647 99,600 -0.00(-0.18%)
May 31, 2017 1.700 1.700 1.644 1.650 35,962 -0.08(-4.69%)
May 30, 2017 1.731 1.731 1.731 1.731 14,600 -0.06(-3.43%)
May 26, 2017 1.836 1.849 1.792 1.792 5,683 -0.01(-0.55%)
May 25, 2017 1.815 1.819 1.802 1.802 3,892 -0.08(-4.18%)
May 24, 2017 1.780 1.881 1.780 1.881 8,968 +0.12(+6.60%)
May 23, 2017 1.808 1.808 1.764 1.764 12,400 -0.02(-1.21%)
May 19, 2017 1.786 1.786 1.786 0 -0.04(-2.34%)
May 18, 2017 1.884 1.884 1.829 1.829 4,000 -0.09(-4.74%)
May 17, 2017 1.900 1.920 1.900 1.920 11,550 +0.02(+1.11%)
May 16, 2017 1.900 1.900 1.899 1.899 709 +0.01(+0.48%)
May 15, 2017 1.959 1.959 1.868 1.890 6,256 -0.02(-1.05%)
May 12, 2017 1.981 1.985 1.910 1.910 6,100 -0.03(-1.55%)
May 11, 2017 1.880 1.940 1.880 1.940 36,749 +0.21(+12.20%)
May 10, 2017 1.729 1.747 1.729 1.729 3,240 -0.02(-1.20%)
May 09, 2017 1.740 1.750 1.740 1.750 11,800 -0.06(-3.10%)
May 08, 2017 1.780 1.806 1.780 1.806 20,288 +0.08(+4.60%)
May 05, 2017 1.736 1.736 1.727 1.727 900 -0.01(-0.77%)
May 04, 2017 1.850 1.850 1.641 1.740 315,284 -0.18(-9.37%)
May 02, 2017 1.920 1.920 1.920 0 -0.02(-1.17%)
May 01, 2017 1.940 1.950 1.922 1.943 56,665 -0.06(-2.86%)
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%)
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.