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 31, 2019 3.530 3.550 3.367 3.367 3,500 -0.15(-4.35%)
Jul 29, 2019 3.520 3.520 3.520 0 +0.04(+1.09%)
Jul 26, 2019 3.483 3.483 3.482 3.482 1,400 -0.06(-1.63%)
Jul 24, 2019 3.540 3.540 3.540 0 -0.00(-0.04%)
Jul 23, 2019 3.490 3.541 3.381 3.541 8,737 -0.01(-0.25%)
Jul 22, 2019 3.504 3.550 3.504 3.550 79,300 -0.03(-0.77%)
Jul 19, 2019 3.584 3.592 3.535 3.578 3,700 +0.02(+0.55%)
Jul 18, 2019 3.570 3.570 3.554 3.558 15,570 +0.04(+1.13%)
Jul 17, 2019 3.531 3.544 3.518 3.518 4,300 +0.08(+2.28%)
Jul 16, 2019 3.425 3.450 3.409 3.440 16,200 -0.02(-0.58%)
Jul 15, 2019 3.395 3.460 3.395 3.460 3,943 +0.09(+2.74%)
Jul 12, 2019 3.273 3.372 3.270 3.368 182,600 -0.01(-0.20%)
Jul 11, 2019 3.470 3.489 3.320 3.374 29,051 -0.27(-7.30%)
Jul 10, 2019 3.601 3.660 3.590 3.640 10,781 +0.14(+3.97%)
Jul 09, 2019 3.501 3.501 3.501 3.501 100 -0.05(-1.33%)
Jul 08, 2019 3.548 3.548 3.548 3.548 100 -0.04(-1.18%)
Jul 05, 2019 3.530 3.593 3.514 3.591 1,100 -0.09(-2.53%)
Jul 03, 2019 3.730 3.755 3.684 3.684 10,200 +0.02(+0.64%)
Jul 02, 2019 3.663 3.663 3.640 3.660 5,200 +0.11(+3.10%)
Jul 01, 2019 3.460 3.690 3.450 3.550 8,163 -0.18(-4.91%)
Jun 28, 2019 3.792 3.792 3.646 3.733 1,700 +0.02(+0.63%)
Jun 27, 2019 3.750 3.756 3.710 3.710 39,725 -0.01(-0.38%)
Jun 26, 2019 3.550 3.724 3.550 3.724 7,830 +0.10(+2.67%)
Jun 25, 2019 3.651 3.653 3.540 3.627 172,979 -0.11(-2.98%)
Jun 24, 2019 3.735 3.755 3.721 3.739 33,594 +0.04(+1.04%)
Jun 21, 2019 3.704 3.715 3.700 3.700 6,000 -0.00(-0.09%)
Jun 20, 2019 3.730 3.730 3.625 3.703 5,687 +0.31(+9.06%)
Jun 19, 2019 3.400 3.400 3.396 3.396 7,000 -0.02(-0.65%)
Jun 18, 2019 3.350 3.421 3.350 3.418 14,044 +0.13(+3.86%)
Jun 17, 2019 3.250 3.298 3.249 3.291 7,248 +0.19(+6.26%)
Jun 14, 2019 3.149 3.179 3.040 3.097 111,300 +0.02(+0.75%)
Jun 13, 2019 3.074 3.074 3.074 3.074 325 -0.01(-0.19%)
Jun 12, 2019 3.070 3.080 3.062 3.080 19,660 +0.05(+1.57%)
Jun 11, 2019 3.054 3.054 3.033 3.033 4,002 -0.02(-0.57%)
Jun 10, 2019 3.110 3.110 3.050 3.050 6,629 -0.17(-5.24%)
Jun 07, 2019 3.219 3.219 3.219 3.219 300 +0.00(+0.11%)
Jun 06, 2019 3.160 3.215 3.160 3.215 600 +0.05(+1.72%)
Jun 05, 2019 3.148 3.163 3.134 3.160 12,340 +0.11(+3.66%)
Jun 04, 2019 3.049 3.049 3.049 3.049 8,027 +0.07(+2.36%)
Jun 03, 2019 2.892 2.979 2.892 2.979 17,330 +0.20(+7.14%)
May 31, 2019 2.691 2.795 2.682 2.780 6,900 +0.05(+1.89%)
May 30, 2019 2.640 2.732 2.640 2.728 3,400 -0.06(-2.21%)
May 29, 2019 2.790 2.790 2.790 2.790 1,500 +0.01(+0.34%)
May 28, 2019 2.780 2.780 2.780 2.780 8,632 -0.18(-6.06%)
May 23, 2019 2.960 2.960 2.960 0 +0.02(+0.85%)
May 22, 2019 2.930 2.935 2.930 2.935 600 -0.01(-0.33%)
May 21, 2019 2.945 2.945 2.945 2.945 2,250 +0.02(+0.84%)
May 20, 2019 2.810 3.050 2.810 2.920 4,900 -0.00(-0.12%)
May 17, 2019 2.914 2.924 2.862 2.924 1,600 -0.04(-1.44%)
May 15, 2019 2.966 2.966 2.966 0 +0.01(+0.21%)
May 14, 2019 2.983 2.983 2.960 2.960 3,450 -0.03(-1.07%)
May 13, 2019 3.041 3.041 2.992 2.992 11,200 -0.04(-1.20%)
May 10, 2019 3.007 3.028 2.993 3.028 15,200 -0.02(-0.60%)
May 09, 2019 3.047 3.047 3.047 3.047 1,500 -0.02(-0.76%)
May 08, 2019 3.070 3.070 3.070 3.070 400 -0.04(-1.29%)
May 07, 2019 2.970 3.110 2.970 3.110 12,360 +0.13(+4.36%)
May 06, 2019 2.971 2.980 2.971 2.980 3,800 -0.02(-0.83%)
May 03, 2019 3.005 3.005 3.005 3.005 1,000 +0.08(+2.80%)
May 02, 2019 2.940 2.940 2.923 2.923 5,506 -0.09(-2.88%)
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.