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

Dundee Precious Metl (OP: DPMLF )

7.966 -0.074 (-0.92%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 23, 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 (%)
Jul 30, 2004 4.770 4.770 4.701 4.770 6,175 +0.00(+0.00%)
Jul 29, 2004 4.770 4.770 4.701 4.770 6,175 +0.14(+3.00%)
Jul 28, 2004 4.631 4.631 4.631 4.631 8,000 -0.04(-0.84%)
Jul 27, 2004 4.670 4.670 4.590 4.670 9,750 +0.00(+0.00%)
Jul 26, 2004 4.670 4.698 4.640 4.670 63,700 +0.00(+0.00%)
Jul 23, 2004 4.670 4.698 4.640 4.670 63,700 -0.10(-2.10%)
Jul 22, 2004 4.770 4.866 4.770 4.770 54,000 -0.04(-0.83%)
Jul 21, 2004 4.810 4.810 4.810 4.810 125 -0.07(-1.44%)
Jul 20, 2004 4.880 4.940 4.820 4.880 22,400 -0.06(-1.31%)
Jul 19, 2004 4.945 4.971 4.945 4.945 4,300 -0.04(-0.70%)
Jul 16, 2004 4.980 4.980 4.936 4.980 17,500 +0.04(+0.81%)
Jul 15, 2004 4.940 5.010 4.940 4.940 6,250 -0.04(-0.90%)
Jul 14, 2004 4.985 4.985 4.910 4.985 22,700 -0.04(-0.89%)
Jul 13, 2004 5.030 5.093 4.980 5.030 30,250 +0.12(+2.44%)
Jul 12, 2004 4.910 4.980 4.890 4.910 60,426 +0.06(+1.24%)
Jul 09, 2004 4.850 4.850 4.825 4.850 12,100 +0.29(+6.36%)
Jul 08, 2004 4.560 4.660 4.520 4.560 44,475 +0.00(+0.00%)
Jul 07, 2004 4.560 4.660 4.520 4.560 44,475 +0.00(+0.00%)
Jul 06, 2004 4.560 4.660 4.520 4.560 44,475 +0.06(+1.33%)
Jul 02, 2004 4.500 4.500 4.470 4.500 4,222 +0.00(+0.00%)
Jul 01, 2004 4.500 4.500 4.470 4.500 6,600 +0.00(+0.00%)
Jun 30, 2004 4.480 4.500 4.470 4.500 6,600 +0.20(+4.66%)
Jun 29, 2004 4.300 4.300 4.300 4.300 800 +0.00(+0.00%)
Jun 28, 2004 4.330 4.300 4.300 4.300 800 -0.03(-0.70%)
Jun 25, 2004 4.330 4.330 4.290 4.330 3,500 +0.08(+1.88%)
Jun 24, 2004 4.250 4.255 4.220 4.250 5,500 -0.05(-1.16%)
Jun 23, 2004 4.300 4.330 4.260 4.300 17,270 +0.01(+0.23%)
Jun 22, 2004 4.290 4.400 4.245 4.290 41,600 +0.01(+0.35%)
Jun 21, 2004 4.275 4.325 4.275 4.275 23,900 +0.03(+0.59%)
Jun 18, 2004 4.250 4.300 4.230 4.250 85,225 +0.25(+6.17%)
Jun 17, 2004 4.003 4.062 4.003 4.003 5,000 +0.00(+0.00%)
Jun 16, 2004 4.003 4.062 4.003 4.003 5,000 -0.08(-1.89%)
Jun 15, 2004 4.080 4.220 4.040 4.080 8,400 -0.08(-1.92%)
Jun 14, 2004 4.160 4.160 4.160 4.160 0 -0.24(-5.45%)
Jun 10, 2004 4.400 4.400 4.400 4.400 1,000 -0.08(-1.79%)
Jun 09, 2004 4.480 4.636 4.480 4.480 1,905 -0.15(-3.24%)
Jun 08, 2004 4.630 4.630 4.570 4.630 1,400 +0.07(+1.43%)
Jun 07, 2004 4.565 4.569 4.480 4.565 16,000 +0.06(+1.44%)
Jun 04, 2004 4.500 4.501 4.430 4.500 25,000 +0.00(+0.00%)
Jun 03, 2004 4.500 4.501 4.430 4.500 25,000 +0.00(+0.00%)
Jun 02, 2004 4.500 4.520 4.460 4.500 9,000 +0.01(+0.22%)
Jun 01, 2004 4.490 4.490 4.490 4.490 500 -0.14(-3.02%)
May 28, 2004 4.630 4.630 4.610 4.630 2,000 -0.07(-1.49%)
May 27, 2004 4.700 4.790 4.580 4.700 19,000 +0.05(+1.08%)
May 26, 2004 4.650 4.650 4.555 4.650 16,000 +0.33(+7.64%)
May 25, 2004 4.320 4.355 4.300 4.320 22,000 +0.00(+0.00%)
May 24, 2004 4.320 4.355 4.300 4.320 22,000 +0.00(+0.00%)
May 21, 2004 4.320 4.355 4.300 4.320 22,000 +0.11(+2.61%)
May 20, 2004 4.210 4.240 4.137 4.210 17,500 +0.04(+1.08%)
May 19, 2004 4.165 4.165 4.165 4.165 24,000 -0.07(-1.54%)
May 18, 2004 4.230 4.230 4.200 4.230 5,950 +0.00(+0.00%)
May 17, 2004 4.170 4.230 4.200 4.230 5,950 +0.06(+1.44%)
May 14, 2004 4.220 4.170 4.170 4.170 1,225 +0.02(+0.48%)
May 13, 2004 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
May 12, 2004 4.024 4.150 4.130 4.150 5,000 +0.13(+3.13%)
May 11, 2004 3.950 4.024 4.024 4.024 12,000 +0.07(+1.87%)
May 10, 2004 3.950 3.950 3.850 3.950 3,500 +0.00(+0.00%)
May 07, 2004 4.160 4.080 3.950 3.950 2,500 -0.21(-5.05%)
May 06, 2004 4.140 4.188 3.970 4.160 10,230 +0.02(+0.48%)
May 05, 2004 4.140 4.140 4.140 4.140 1,000 +0.00(+0.00%)
May 04, 2004 4.130 4.140 4.140 4.140 1,000 +0.01(+0.24%)
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.