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

Dundee Precious Metl (OP: DPMLF )

8.280 +0.150 (+1.85%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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, 2021 5.937 6.070 5.910 6.070 28,787 +0.12(+2.02%)
Jun 29, 2021 5.897 5.990 5.897 5.950 31,782 -0.06(-1.01%)
Jun 28, 2021 6.180 6.180 5.948 6.011 16,434 -0.16(-2.59%)
Jun 25, 2021 6.340 6.404 6.170 6.170 15,205 -0.13(-2.06%)
Jun 24, 2021 6.260 6.313 6.260 6.300 8,805 +0.06(+0.96%)
Jun 23, 2021 6.235 6.282 6.235 6.240 10,511 +0.04(+0.65%)
Jun 22, 2021 6.100 6.200 6.088 6.200 19,653 +0.10(+1.62%)
Jun 21, 2021 6.032 6.120 6.007 6.101 36,989 -0.15(-2.38%)
Jun 18, 2021 6.071 6.310 6.071 6.250 26,576 +0.15(+2.46%)
Jun 17, 2021 6.184 6.184 5.954 6.100 368,029 -0.28(-4.39%)
Jun 16, 2021 6.490 6.510 6.380 6.380 11,047 -0.15(-2.30%)
Jun 15, 2021 6.700 6.700 6.520 6.530 14,058 -0.26(-3.88%)
Jun 14, 2021 6.865 6.910 6.768 6.793 21,524 -0.15(-2.11%)
Jun 11, 2021 7.030 7.100 6.910 6.940 137,856 -0.16(-2.25%)
Jun 10, 2021 6.989 7.100 6.811 7.100 18,959 +0.33(+4.87%)
Jun 09, 2021 6.880 6.880 6.770 6.770 13,252 -0.04(-0.59%)
Jun 08, 2021 6.973 6.980 6.810 6.810 24,867 -0.25(-3.54%)
Jun 07, 2021 7.060 7.110 7.020 7.060 4,377 +0.07(+1.00%)
Jun 04, 2021 7.039 7.070 6.990 6.990 24,499 -0.01(-0.14%)
Jun 03, 2021 7.100 7.310 7.000 7.000 22,579 -0.31(-4.24%)
Jun 02, 2021 7.300 7.370 7.290 7.310 28,267 +0.00(+0.00%)
Jun 01, 2021 7.228 7.345 7.228 7.310 7,678 +0.02(+0.27%)
May 28, 2021 7.217 7.320 7.193 7.290 1,828 +0.10(+1.39%)
May 27, 2021 7.200 7.230 7.180 7.190 57,790 -0.10(-1.36%)
May 26, 2021 7.353 7.400 7.250 7.290 17,453 -0.12(-1.63%)
May 25, 2021 7.500 7.500 7.360 7.410 10,385 +0.00(+0.00%)
May 24, 2021 7.500 7.500 7.390 7.410 4,481 +0.00(+0.03%)
May 21, 2021 7.090 7.408 7.090 7.408 45,502 -0.02(-0.30%)
May 20, 2021 7.400 7.478 7.383 7.430 11,547 +0.28(+3.85%)
May 19, 2021 7.350 7.350 7.100 7.155 21,631 -0.10(-1.31%)
May 18, 2021 7.200 7.250 7.090 7.250 50,640 +0.12(+1.68%)
May 17, 2021 6.820 7.150 6.816 7.130 21,323 +0.31(+4.55%)
May 14, 2021 6.850 6.920 6.810 6.820 28,262 +0.07(+1.00%)
May 13, 2021 6.829 6.885 6.750 6.753 11,774 -0.09(-1.25%)
May 12, 2021 6.980 7.080 6.820 6.838 19,167 -0.19(-2.73%)
May 11, 2021 6.890 7.100 6.890 7.030 19,140 -0.07(-0.99%)
May 10, 2021 7.625 7.640 7.100 7.100 45,289 -0.47(-6.24%)
May 07, 2021 7.690 7.770 7.552 7.573 17,625 -0.04(-0.49%)
May 06, 2021 7.600 7.782 7.570 7.610 18,498 +0.15(+1.95%)
May 05, 2021 7.440 7.465 7.380 7.465 5,629 -0.01(-0.07%)
May 04, 2021 7.550 7.570 7.425 7.470 46,960 -0.17(-2.23%)
May 03, 2021 7.390 7.710 7.355 7.640 13,413 +0.45(+6.26%)
Apr 30, 2021 7.319 7.348 7.190 7.190 10,800 -0.15(-2.02%)
Apr 29, 2021 7.390 7.390 7.220 7.338 2,765 -0.15(-1.98%)
Apr 28, 2021 7.385 7.508 7.384 7.487 20,021 +0.09(+1.16%)
Apr 27, 2021 7.499 7.590 7.400 7.401 42,772 -0.07(-0.92%)
Apr 26, 2021 7.648 7.648 7.365 7.470 13,460 -0.06(-0.85%)
Apr 23, 2021 7.660 7.730 7.534 7.534 8,600 -0.07(-0.87%)
Apr 22, 2021 7.590 7.690 7.540 7.600 30,974 -0.02(-0.23%)
Apr 21, 2021 7.420 7.740 7.380 7.618 24,623 +0.25(+3.36%)
Apr 20, 2021 7.400 7.400 7.350 7.370 4,671 +0.04(+0.49%)
Apr 19, 2021 7.481 7.511 7.331 7.334 16,901 -0.06(-0.75%)
Apr 16, 2021 7.250 7.390 7.250 7.390 38,500 +0.22(+3.07%)
Apr 15, 2021 6.930 7.200 6.930 7.170 14,962 +0.21(+3.02%)
Apr 14, 2021 6.893 6.960 6.887 6.960 2,110 +0.02(+0.30%)
Apr 13, 2021 6.761 6.965 6.761 6.939 31,073 +0.19(+2.81%)
Apr 12, 2021 6.555 6.820 6.530 6.750 2,070 -0.06(-0.88%)
Apr 09, 2021 6.847 6.847 6.800 6.810 9,000 -0.08(-1.16%)
Apr 08, 2021 6.612 6.890 6.600 6.890 4,613 +0.32(+4.87%)
Apr 07, 2021 6.594 6.594 6.520 6.570 9,924 -0.08(-1.20%)
Apr 06, 2021 6.340 6.690 6.340 6.650 9,682 +0.12(+1.84%)
Apr 05, 2021 6.302 6.570 6.302 6.530 12,558 +0.12(+1.87%)
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.