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 30, 2021 6.100 6.120 6.009 6.061 61,970 +0.11(+1.78%)
Jul 29, 2021 6.100 6.139 5.955 5.955 23,272 +0.15(+2.53%)
Jul 28, 2021 5.850 5.860 5.800 5.808 5,980 +0.01(+0.14%)
Jul 27, 2021 5.827 5.827 5.760 5.800 15,493 -0.03(-0.51%)
Jul 26, 2021 5.801 5.850 5.790 5.830 23,990 +0.10(+1.75%)
Jul 23, 2021 5.790 5.790 5.700 5.730 16,946 -0.05(-0.87%)
Jul 22, 2021 5.750 5.930 5.735 5.780 9,978 -0.14(-2.36%)
Jul 21, 2021 5.760 5.930 5.760 5.920 14,252 +0.22(+3.85%)
Jul 20, 2021 5.800 5.850 5.650 5.700 9,110 -0.01(-0.17%)
Jul 19, 2021 5.860 6.000 5.693 5.710 40,086 -0.23(-3.83%)
Jul 16, 2021 6.097 6.097 5.937 5.937 53,766 -0.17(-2.79%)
Jul 15, 2021 6.050 6.110 6.030 6.108 118,871 -0.04(-0.68%)
Jul 14, 2021 6.254 6.254 6.100 6.150 14,902 -0.02(-0.32%)
Jul 13, 2021 5.967 6.213 5.967 6.170 3,431 +0.20(+3.35%)
Jul 12, 2021 6.360 6.360 5.943 5.970 8,151 -0.07(-1.22%)
Jul 09, 2021 6.090 6.100 6.044 6.044 33,470 +0.13(+2.27%)
Jul 08, 2021 6.041 6.041 5.878 5.910 22,850 -0.11(-1.83%)
Jul 07, 2021 6.120 6.120 6.020 6.020 7,732 -0.04(-0.66%)
Jul 06, 2021 6.160 6.190 6.050 6.060 3,907 -0.05(-0.82%)
Jul 02, 2021 6.220 6.220 6.110 6.110 3,732 +0.01(+0.16%)
Jul 01, 2021 6.100 6.100 6.100 6.100 1,201 +0.03(+0.49%)
Jun 30, 2021 5.937 6.070 5.910 6.070 28,787 +0.12(+2.02%)
Jun 29, 2021 5.897 5.990 5.897 5.950 31,782 -0.06(-1.01%)
Jun 28, 2021 6.180 6.180 5.948 6.011 16,434 -0.16(-2.59%)
Jun 25, 2021 6.340 6.404 6.170 6.170 15,205 -0.13(-2.06%)
Jun 24, 2021 6.260 6.313 6.260 6.300 8,805 +0.06(+0.96%)
Jun 23, 2021 6.235 6.282 6.235 6.240 10,511 +0.04(+0.65%)
Jun 22, 2021 6.100 6.200 6.088 6.200 19,653 +0.10(+1.62%)
Jun 21, 2021 6.032 6.120 6.007 6.101 36,989 -0.15(-2.38%)
Jun 18, 2021 6.071 6.310 6.071 6.250 26,576 +0.15(+2.46%)
Jun 17, 2021 6.184 6.184 5.954 6.100 368,029 -0.28(-4.39%)
Jun 16, 2021 6.490 6.510 6.380 6.380 11,047 -0.15(-2.30%)
Jun 15, 2021 6.700 6.700 6.520 6.530 14,058 -0.26(-3.88%)
Jun 14, 2021 6.865 6.910 6.768 6.793 21,524 -0.15(-2.11%)
Jun 11, 2021 7.030 7.100 6.910 6.940 137,856 -0.16(-2.25%)
Jun 10, 2021 6.989 7.100 6.811 7.100 18,959 +0.33(+4.87%)
Jun 09, 2021 6.880 6.880 6.770 6.770 13,252 -0.04(-0.59%)
Jun 08, 2021 6.973 6.980 6.810 6.810 24,867 -0.25(-3.54%)
Jun 07, 2021 7.060 7.110 7.020 7.060 4,377 +0.07(+1.00%)
Jun 04, 2021 7.039 7.070 6.990 6.990 24,499 -0.01(-0.14%)
Jun 03, 2021 7.100 7.310 7.000 7.000 22,579 -0.31(-4.24%)
Jun 02, 2021 7.300 7.370 7.290 7.310 28,267 +0.00(+0.00%)
Jun 01, 2021 7.228 7.345 7.228 7.310 7,678 +0.02(+0.27%)
May 28, 2021 7.217 7.320 7.193 7.290 1,828 +0.10(+1.39%)
May 27, 2021 7.200 7.230 7.180 7.190 57,790 -0.10(-1.36%)
May 26, 2021 7.353 7.400 7.250 7.290 17,453 -0.12(-1.63%)
May 25, 2021 7.500 7.500 7.360 7.410 10,385 +0.00(+0.00%)
May 24, 2021 7.500 7.500 7.390 7.410 4,481 +0.00(+0.03%)
May 21, 2021 7.090 7.408 7.090 7.408 45,502 -0.02(-0.30%)
May 20, 2021 7.400 7.478 7.383 7.430 11,547 +0.28(+3.85%)
May 19, 2021 7.350 7.350 7.100 7.155 21,631 -0.10(-1.31%)
May 18, 2021 7.200 7.250 7.090 7.250 50,640 +0.12(+1.68%)
May 17, 2021 6.820 7.150 6.816 7.130 21,323 +0.31(+4.55%)
May 14, 2021 6.850 6.920 6.810 6.820 28,262 +0.07(+1.00%)
May 13, 2021 6.829 6.885 6.750 6.753 11,774 -0.09(-1.25%)
May 12, 2021 6.980 7.080 6.820 6.838 19,167 -0.19(-2.73%)
May 11, 2021 6.890 7.100 6.890 7.030 19,140 -0.07(-0.99%)
May 10, 2021 7.625 7.640 7.100 7.100 45,289 -0.47(-6.24%)
May 07, 2021 7.690 7.770 7.552 7.573 17,625 -0.04(-0.49%)
May 06, 2021 7.600 7.782 7.570 7.610 18,498 +0.15(+1.95%)
May 05, 2021 7.440 7.465 7.380 7.465 5,629 -0.01(-0.07%)
May 04, 2021 7.550 7.570 7.425 7.470 46,960 -0.17(-2.23%)
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.