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 (%)
Jul 31, 2014 4.670 4.670 4.670 0 -0.35(-6.97%)
Jul 30, 2014 4.806 5.026 4.806 5.020 6,500 -0.02(-0.40%)
Jul 29, 2014 5.071 5.071 4.970 5.040 21,800 +0.02(+0.40%)
Jul 28, 2014 4.950 5.027 4.950 5.020 7,400 +0.07(+1.41%)
Jul 25, 2014 4.699 4.950 4.699 4.950 8,100 +0.28(+6.00%)
Jul 24, 2014 4.670 4.670 4.670 4.670 5,000 -0.26(-5.27%)
Jul 23, 2014 4.900 4.950 4.900 4.930 5,550 -0.02(-0.40%)
Jul 22, 2014 4.864 4.952 4.864 4.950 6,298 +0.06(+1.33%)
Jul 21, 2014 4.870 4.929 4.862 4.885 9,498 +0.15(+3.06%)
Jul 18, 2014 4.945 4.945 4.670 4.740 5,600 -0.13(-2.67%)
Jul 17, 2014 4.870 4.870 4.870 4.870 5,000 +0.21(+4.42%)
Jul 16, 2014 4.743 4.743 4.661 4.664 8,600 -0.24(-4.94%)
Jul 15, 2014 4.937 4.989 4.886 4.906 7,700 -0.04(-0.73%)
Jul 14, 2014 4.942 4.942 4.942 4.942 2,800 -0.06(-1.16%)
Jul 11, 2014 4.938 5.000 4.938 5.000 7,223 -0.07(-1.30%)
Jul 10, 2014 5.055 5.070 5.050 5.066 4,093 +0.16(+3.17%)
Jul 09, 2014 5.047 5.050 4.882 4.910 6,894 -0.08(-1.58%)
Jul 08, 2014 4.951 5.042 4.903 4.989 17,200 +0.14(+2.87%)
Jul 07, 2014 4.850 4.850 4.850 4.850 384 -0.03(-0.61%)
Jul 03, 2014 4.880 4.880 4.880 0 +0.03(+0.59%)
Jul 02, 2014 4.851 4.851 4.851 4.851 300 +0.05(+1.07%)
Jul 01, 2014 4.920 4.920 4.760 4.800 1,634 +0.02(+0.42%)
Jun 30, 2014 4.478 4.780 4.478 4.780 1,591 +0.21(+4.66%)
Jun 27, 2014 4.665 4.665 4.567 4.567 9,005 +0.02(+0.37%)
Jun 26, 2014 4.610 4.610 4.500 4.550 6,628 +0.11(+2.54%)
Jun 25, 2014 4.471 4.488 4.400 4.437 34,474 -0.04(-0.95%)
Jun 24, 2014 4.640 4.695 4.480 4.480 5,600 +0.05(+1.10%)
Jun 20, 2014 4.431 4.431 4.431 17 -0.47(-9.66%)
Jun 19, 2014 4.500 5.002 4.500 4.905 9,294 +0.66(+15.41%)
Jun 18, 2014 4.065 4.250 4.065 4.250 43,931 +0.08(+1.92%)
Jun 17, 2014 4.004 4.170 4.004 4.170 5,750 +0.09(+2.20%)
Jun 16, 2014 4.130 4.160 4.080 4.080 1,015 -0.01(-0.23%)
Jun 13, 2014 4.125 4.125 4.090 4.090 7,875 -0.22(-5.19%)
Jun 12, 2014 3.999 4.350 3.998 4.314 34,254 +0.48(+12.52%)
Jun 11, 2014 3.810 3.834 3.810 3.834 869 +0.00(+0.10%)
Jun 10, 2014 3.877 3.830 3.821 3.830 6,070 +0.29(+8.22%)
Jun 06, 2014 3.533 3.557 3.470 3.539 2,751 -0.01(-0.28%)
Jun 05, 2014 3.565 3.565 3.549 3.549 2,400 +0.07(+2.11%)
Jun 04, 2014 3.476 3.476 3.476 3.476 750 +0.16(+4.75%)
Jun 02, 2014 3.318 3.318 3.318 0 -0.02(-0.54%)
May 30, 2014 3.268 3.336 3.268 3.336 13,300 -0.04(-1.13%)
May 29, 2014 3.392 3.392 3.374 3.374 2,800 +0.11(+3.50%)
May 28, 2014 3.366 3.366 3.260 3.260 700 -0.13(-3.72%)
May 27, 2014 3.380 3.386 3.380 3.386 40,900 +0.03(+0.77%)
May 23, 2014 3.360 3.360 3.360 0 +0.08(+2.50%)
May 22, 2014 3.262 3.278 3.262 3.278 8,125 +0.14(+4.39%)
May 20, 2014 3.140 3.140 3.140 3.140 0 -0.03(-0.95%)
May 16, 2014 3.170 3.170 3.170 0 -0.00(-0.12%)
May 14, 2014 3.174 3.174 3.174 0 +0.02(+0.76%)
May 13, 2014 3.027 3.158 3.027 3.150 2,688 +0.15(+4.86%)
May 12, 2014 3.000 3.030 3.000 3.004 5,356 +0.05(+1.83%)
May 09, 2014 3.018 3.055 2.950 2.950 20,655 -0.07(-2.29%)
May 08, 2014 3.030 3.080 2.960 3.019 80,681 -0.20(-6.34%)
May 07, 2014 3.460 3.460 3.223 3.223 214,150 -0.31(-8.69%)
May 06, 2014 3.530 3.530 3.530 3.530 981 +0.06(+1.79%)
May 05, 2014 3.470 3.490 3.468 3.468 6,227 +0.17(+5.09%)
May 02, 2014 3.340 3.365 3.300 3.300 12,000 -0.07(-1.96%)
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.