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 -0.230 (-2.78%)
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, 2023 6.490 6.612 6.490 6.600 33,300 +0.16(+2.48%)
Jun 29, 2023 6.370 6.488 6.360 6.440 10,189 -0.05(-0.77%)
Jun 28, 2023 6.500 6.500 6.450 6.490 15,043 -0.05(-0.76%)
Jun 27, 2023 6.570 6.700 6.540 6.540 15,958 -0.17(-2.59%)
Jun 26, 2023 6.668 6.750 6.650 6.714 2,657 +0.02(+0.36%)
Jun 23, 2023 6.590 6.800 6.590 6.690 21,393 +0.04(+0.60%)
Jun 22, 2023 6.580 6.670 6.550 6.650 12,799 -0.06(-0.89%)
Jun 21, 2023 6.710 6.712 6.646 6.710 12,200 -0.02(-0.30%)
Jun 20, 2023 6.700 6.730 6.650 6.730 5,116 -0.16(-2.32%)
Jun 16, 2023 6.870 6.916 6.830 6.890 448,565 +0.05(+0.73%)
Jun 15, 2023 6.827 6.840 6.760 6.840 26,660 -0.94(-12.08%)
May 08, 2023 7.700 7.780 7.590 7.780 37,698 +0.18(+2.37%)
May 05, 2023 7.400 7.610 7.348 7.600 14,047 +0.03(+0.40%)
May 04, 2023 7.180 7.720 7.180 7.570 34,501 +0.08(+1.07%)
May 03, 2023 7.580 7.600 7.450 7.490 3,857 -0.05(-0.66%)
May 02, 2023 7.280 7.610 7.270 7.540 20,658 +0.27(+3.71%)
May 01, 2023 7.465 7.465 7.250 7.270 4,684 -0.06(-0.75%)
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%)
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.