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 (%)
Jul 31, 2017 2.130 2.130 2.120 2.120 5,520 +0.03(+1.28%)
Jul 28, 2017 2.040 2.118 2.020 2.093 140,100 +0.18(+9.60%)
Jul 27, 2017 1.930 1.930 1.910 1.910 3,600 -0.07(-3.60%)
Jul 26, 2017 1.900 1.981 1.900 1.981 17,300 +0.01(+0.32%)
Jul 24, 2017 1.975 1.975 1.975 80 -0.05(-2.71%)
Jul 21, 2017 2.048 2.060 2.030 2.030 115,900 +0.01(+0.65%)
Jul 20, 2017 2.049 2.049 2.017 2.017 2,450 +0.04(+1.86%)
Jul 19, 2017 2.000 2.000 1.980 1.980 49,100 +0.01(+0.51%)
Jul 17, 2017 1.970 1.970 1.970 64 +0.00(+0.17%)
Jul 14, 2017 1.951 1.970 1.951 1.967 53,000 +0.02(+0.89%)
Jul 13, 2017 1.995 1.995 1.942 1.949 7,600 -0.05(-2.33%)
Jul 12, 2017 1.995 1.997 1.995 1.996 8,100 +0.00(+0.13%)
Jul 11, 2017 1.993 1.994 1.993 1.993 2,900 +0.04(+2.17%)
Jul 10, 2017 1.940 1.962 1.940 1.951 5,529 +0.09(+4.90%)
Jul 07, 2017 1.860 1.860 1.837 1.860 24,800 +0.06(+3.13%)
Jul 05, 2017 1.804 1.804 1.804 0 -0.09(-4.58%)
Jul 03, 2017 1.890 1.890 1.890 1.890 200 +0.03(+1.72%)
Jun 30, 2017 1.752 1.860 1.730 1.858 60,800 +0.07(+4.19%)
Jun 29, 2017 1.902 1.902 1.791 1.783 13,000 -0.10(-5.14%)
Jun 28, 2017 1.880 1.880 1.880 1.880 200 -0.04(-1.96%)
Jun 27, 2017 1.937 1.940 1.918 1.918 22,200 -0.06(-3.15%)
Jun 26, 2017 1.730 1.980 1.730 1.980 153,032 +0.23(+13.14%)
Jun 23, 2017 1.790 1.792 1.730 1.750 112,200 +0.03(+1.78%)
Jun 22, 2017 1.725 1.725 1.706 1.719 40,300 +0.05(+2.96%)
Jun 20, 2017 1.670 1.670 1.670 0 -0.07(-4.02%)
Jun 19, 2017 1.710 1.747 1.710 1.740 20,775 +0.06(+3.68%)
Jun 16, 2017 1.690 1.694 1.678 1.678 50,301 -0.03(-1.85%)
Jun 15, 2017 1.730 1.766 1.709 1.710 18,494 -0.13(-6.86%)
Jun 14, 2017 1.836 1.836 1.836 1.836 46,210 -0.02(-0.97%)
Jun 13, 2017 1.890 1.893 1.854 1.854 6,100 +0.00(+0.22%)
Jun 12, 2017 1.780 1.850 1.718 1.850 38,854 +0.13(+7.86%)
Jun 09, 2017 1.715 1.715 1.715 1.715 7,494 -0.09(-4.86%)
Jun 08, 2017 1.745 1.811 1.742 1.803 282,200 +0.07(+3.81%)
Jun 07, 2017 1.773 1.787 1.737 1.737 37,574 -0.04(-2.44%)
Jun 06, 2017 1.700 1.810 1.675 1.780 78,765 +0.17(+10.67%)
Jun 05, 2017 1.654 1.668 1.590 1.608 157,674 -0.02(-1.26%)
Jun 02, 2017 1.652 1.652 1.612 1.629 8,518 -0.02(-1.08%)
Jun 01, 2017 1.650 1.654 1.610 1.647 99,600 -0.00(-0.18%)
May 31, 2017 1.700 1.700 1.644 1.650 35,962 -0.08(-4.69%)
May 30, 2017 1.731 1.731 1.731 1.731 14,600 -0.06(-3.43%)
May 26, 2017 1.836 1.849 1.792 1.792 5,683 -0.01(-0.55%)
May 25, 2017 1.815 1.819 1.802 1.802 3,892 -0.08(-4.18%)
May 24, 2017 1.780 1.881 1.780 1.881 8,968 +0.12(+6.60%)
May 23, 2017 1.808 1.808 1.764 1.764 12,400 -0.02(-1.21%)
May 19, 2017 1.786 1.786 1.786 0 -0.04(-2.34%)
May 18, 2017 1.884 1.884 1.829 1.829 4,000 -0.09(-4.74%)
May 17, 2017 1.900 1.920 1.900 1.920 11,550 +0.02(+1.11%)
May 16, 2017 1.900 1.900 1.899 1.899 709 +0.01(+0.48%)
May 15, 2017 1.959 1.959 1.868 1.890 6,256 -0.02(-1.05%)
May 12, 2017 1.981 1.985 1.910 1.910 6,100 -0.03(-1.55%)
May 11, 2017 1.880 1.940 1.880 1.940 36,749 +0.21(+12.20%)
May 10, 2017 1.729 1.747 1.729 1.729 3,240 -0.02(-1.20%)
May 09, 2017 1.740 1.750 1.740 1.750 11,800 -0.06(-3.10%)
May 08, 2017 1.780 1.806 1.780 1.806 20,288 +0.08(+4.60%)
May 05, 2017 1.736 1.736 1.727 1.727 900 -0.01(-0.77%)
May 04, 2017 1.850 1.850 1.641 1.740 315,284 -0.18(-9.37%)
May 02, 2017 1.920 1.920 1.920 0 -0.02(-1.17%)
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.