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 (%)
Jul 29, 2016 3.000 3.000 3.000 35 -0.06(-2.06%)
Jul 28, 2016 3.100 3.100 2.990 3.063 33,100 +0.02(+0.74%)
Jul 27, 2016 2.978 3.041 2.978 3.041 8,600 +0.14(+4.86%)
Jul 26, 2016 2.890 2.900 2.888 2.900 1,400 +0.07(+2.44%)
Jul 25, 2016 2.873 2.894 2.831 2.831 21,850 -0.19(-6.23%)
Jul 22, 2016 2.970 3.019 2.911 3.019 3,700 -0.07(-2.35%)
Jul 21, 2016 2.900 3.133 2.900 3.092 120,750 +0.31(+11.34%)
Jul 20, 2016 2.752 2.780 2.752 2.777 62,025 -0.11(-3.91%)
Jul 19, 2016 2.780 2.890 2.780 2.890 40,850 +0.13(+4.71%)
Jul 18, 2016 2.760 2.760 2.760 2.760 140 -0.00(-0.04%)
Jul 15, 2016 2.810 2.810 2.761 2.761 5,300 -0.05(-1.93%)
Jul 14, 2016 2.800 2.820 2.800 2.816 1,200 +0.14(+5.35%)
Jul 13, 2016 2.560 2.680 2.560 2.673 18,633 +0.13(+5.09%)
Jul 12, 2016 2.576 2.576 2.500 2.543 11,830 +0.05(+2.14%)
Jul 11, 2016 2.503 2.540 2.490 2.490 25,600 -0.12(-4.63%)
Jul 08, 2016 2.620 2.650 2.610 2.611 21,700 -0.09(-3.26%)
Jul 07, 2016 2.820 2.820 2.688 2.699 2,057 -0.13(-4.72%)
Jul 05, 2016 2.820 2.833 2.710 2.833 83,147 +0.43(+18.03%)
Jul 01, 2016 2.400 2.400 2.400 0 +0.04(+1.61%)
Jun 30, 2016 2.336 2.362 2.336 2.362 169,000 +0.02(+0.81%)
Jun 29, 2016 2.332 2.343 2.332 2.343 2,227 +0.03(+1.17%)
Jun 28, 2016 2.310 2.316 2.310 2.316 250 +0.04(+1.58%)
Jun 27, 2016 2.340 2.340 2.280 2.280 11,343 -0.08(-3.39%)
Jun 24, 2016 2.380 2.420 2.324 2.360 75,742 +0.05(+2.16%)
Jun 23, 2016 2.321 2.321 2.310 2.310 709 -0.02(-0.68%)
Jun 22, 2016 2.326 2.326 2.326 2.326 1,030 -0.00(-0.18%)
Jun 21, 2016 2.262 2.349 2.247 2.330 55,091 -0.21(-8.27%)
Jun 20, 2016 2.570 2.570 2.535 2.540 6,750 -0.02(-0.78%)
Jun 17, 2016 2.560 2.560 2.560 2.560 2,051 -0.06(-2.25%)
Jun 16, 2016 2.606 2.619 2.606 2.619 1,000 +0.03(+1.13%)
Jun 15, 2016 2.580 2.590 2.580 2.590 3,600 +0.02(+0.77%)
Jun 14, 2016 2.576 2.576 2.570 2.570 400 -0.03(-1.15%)
Jun 13, 2016 2.680 2.690 2.580 2.600 89,862 +0.01(+0.39%)
Jun 10, 2016 2.688 2.688 2.576 2.590 23,171 -0.02(-0.89%)
Jun 09, 2016 2.560 2.629 2.560 2.613 27,506 +0.10(+4.01%)
Jun 08, 2016 2.441 2.611 2.434 2.513 18,390 +0.17(+7.37%)
Jun 07, 2016 2.320 2.351 2.300 2.340 85,150 +0.13(+5.87%)
Jun 06, 2016 2.170 2.220 2.170 2.210 5,300 +0.10(+4.68%)
Jun 03, 2016 2.062 2.150 2.040 2.111 6,900 +0.13(+6.64%)
Jun 02, 2016 1.980 1.980 1.980 1.980 300 +0.08(+4.21%)
Jun 01, 2016 1.910 1.910 1.870 1.900 38,581 -0.14(-6.86%)
May 31, 2016 1.870 2.040 1.870 2.040 1,400 +0.09(+4.62%)
May 27, 2016 1.950 1.950 1.950 0 -0.08(-3.98%)
May 26, 2016 2.070 2.070 2.020 2.031 2,200 -0.08(-3.75%)
May 25, 2016 1.980 2.110 1.980 2.110 2,034 +0.11(+5.67%)
May 24, 2016 2.300 2.300 1.979 1.997 5,500 -0.35(-15.03%)
May 23, 2016 2.384 2.384 2.350 2.350 1,700 +0.13(+5.84%)
May 20, 2016 2.321 2.321 2.220 2.220 4,100 -0.06(-2.80%)
May 19, 2016 2.320 2.329 2.284 2.284 3,814 +0.01(+0.63%)
May 18, 2016 2.389 2.394 2.270 2.270 1,050 -0.14(-5.73%)
May 17, 2016 2.260 2.408 2.260 2.408 3,850 +0.11(+4.64%)
May 16, 2016 2.350 2.350 2.301 2.301 1,250 +0.08(+3.61%)
May 13, 2016 2.240 2.240 2.221 2.221 10,119 -0.06(-2.59%)
May 12, 2016 2.280 2.280 2.280 2.280 100 -0.03(-1.30%)
May 11, 2016 2.310 2.310 2.310 2.310 200 +0.03(+1.32%)
May 10, 2016 2.221 2.280 2.220 2.280 4,818 +0.06(+2.68%)
May 09, 2016 2.250 2.250 2.211 2.220 16,500 -0.13(-5.51%)
May 06, 2016 2.310 2.420 2.310 2.350 72,301 +0.12(+5.39%)
May 05, 2016 2.209 2.230 2.209 2.230 30,000 +0.02(+0.90%)
May 04, 2016 2.220 2.230 2.140 2.210 17,325 +0.01(+0.45%)
May 03, 2016 2.226 2.229 2.170 2.200 27,947 -0.03(-1.13%)
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.