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, 2022 4.950 4.950 4.778 4.831 63,262 -0.12(-2.41%)
Jul 28, 2022 5.000 5.120 4.940 4.950 21,753 +0.10(+2.06%)
Jul 27, 2022 4.750 4.876 4.684 4.850 40,536 +0.11(+2.32%)
Jul 26, 2022 4.790 4.820 4.720 4.740 5,772 +0.09(+1.94%)
Jul 25, 2022 4.570 4.650 4.540 4.650 32,339 +0.02(+0.43%)
Jul 22, 2022 4.700 4.820 4.630 4.630 50,988 -0.02(-0.43%)
Jul 21, 2022 4.560 4.670 4.560 4.650 19,328 +0.10(+2.29%)
Jul 20, 2022 4.570 4.713 4.490 4.546 37,933 -0.13(-2.87%)
Jul 19, 2022 4.660 4.772 4.660 4.680 13,630 +0.08(+1.83%)
Jul 18, 2022 4.520 4.668 4.402 4.596 33,538 +0.15(+3.29%)
Jul 15, 2022 4.425 4.460 4.425 4.449 791 -0.08(-1.78%)
Jul 14, 2022 4.422 4.530 4.260 4.530 7,242 -0.01(-0.22%)
Jul 13, 2022 4.470 4.560 4.470 4.540 4,224 +0.03(+0.67%)
Jul 12, 2022 4.570 4.621 4.500 4.510 44,519 -0.11(-2.38%)
Jul 11, 2022 4.630 4.692 4.620 4.620 2,318 -0.09(-1.91%)
Jul 08, 2022 4.650 4.710 4.650 4.710 400 -0.02(-0.42%)
Jul 07, 2022 4.558 4.750 4.558 4.730 10,395 +0.17(+3.73%)
Jul 06, 2022 4.720 4.720 4.480 4.560 30,411 -0.18(-3.88%)
Jul 05, 2022 4.920 4.920 4.678 4.744 60,400 -0.22(-4.45%)
Jul 01, 2022 4.750 4.970 4.750 4.965 7,751 -0.03(-0.50%)
Jun 30, 2022 5.010 5.042 4.920 4.990 92,023 -0.02(-0.50%)
Jun 29, 2022 5.200 5.200 5.015 5.015 5,963 -0.20(-3.74%)
Jun 28, 2022 5.390 5.390 5.200 5.210 17,828 -0.21(-3.87%)
Jun 27, 2022 5.420 5.420 5.366 5.420 35,652 +0.08(+1.50%)
Jun 24, 2022 5.210 5.340 5.210 5.340 7,078 +0.11(+2.10%)
Jun 23, 2022 5.500 5.520 5.170 5.230 14,854 -0.33(-5.94%)
Jun 22, 2022 5.590 5.940 5.560 5.560 13,286 -0.15(-2.66%)
Jun 21, 2022 5.700 5.712 5.700 5.712 1,332 +0.21(+3.85%)
Jun 17, 2022 5.560 5.733 5.500 5.500 39,223 -0.27(-4.68%)
Jun 16, 2022 5.720 5.770 5.580 5.770 12,570 +0.12(+2.07%)
Jun 15, 2022 5.653 5.674 5.490 5.653 2,652 +0.09(+1.67%)
Jun 14, 2022 5.690 5.720 5.500 5.560 9,743 -0.18(-3.14%)
Jun 13, 2022 5.940 5.994 5.740 5.740 8,389 -0.37(-6.06%)
Jun 10, 2022 5.713 6.120 5.713 6.110 10,188 +0.31(+5.34%)
Jun 09, 2022 5.890 5.890 5.800 5.800 962 -0.25(-4.13%)
Jun 08, 2022 6.090 6.090 6.050 6.050 28,237 -0.05(-0.82%)
Jun 07, 2022 6.140 6.140 6.100 6.100 12,507 +0.00(+0.00%)
Jun 06, 2022 6.178 6.178 6.100 6.100 668 -0.04(-0.65%)
Jun 03, 2022 6.170 6.250 6.140 6.140 882 -0.15(-2.39%)
Jun 02, 2022 6.250 6.292 6.215 6.290 5,785 +0.37(+6.26%)
Jun 01, 2022 5.936 5.942 5.900 5.920 2,772 -0.02(-0.34%)
May 31, 2022 6.210 6.210 5.857 5.940 3,343 -0.20(-3.31%)
May 27, 2022 6.140 6.143 6.130 6.143 1,685 +0.01(+0.22%)
May 26, 2022 6.150 6.150 6.110 6.130 64,467 +0.02(+0.36%)
May 25, 2022 6.010 6.108 5.886 6.108 3,261 +0.03(+0.46%)
May 24, 2022 6.060 6.111 6.056 6.080 3,737 +0.01(+0.16%)
May 23, 2022 6.025 6.070 6.025 6.070 1,756 +0.07(+1.17%)
May 20, 2022 6.092 6.092 5.990 6.000 1,731 -0.09(-1.48%)
May 19, 2022 5.830 6.090 5.810 6.090 13,715 +0.46(+8.27%)
May 18, 2022 5.630 5.702 5.625 5.625 20,588 -0.17(-2.85%)
May 17, 2022 5.860 5.860 5.790 5.790 6,584 +0.03(+0.52%)
May 16, 2022 5.730 5.760 5.660 5.760 57,789 +0.04(+0.70%)
May 13, 2022 5.673 5.805 5.580 5.720 12,509 +0.18(+3.25%)
May 12, 2022 5.652 5.800 5.540 5.540 23,104 -0.32(-5.47%)
May 11, 2022 6.056 6.056 5.861 5.861 4,420 -0.01(-0.17%)
May 10, 2022 5.870 5.900 5.740 5.870 50,295 +0.00(+0.01%)
May 09, 2022 5.955 6.040 5.870 5.870 12,632 -0.20(-3.29%)
May 06, 2022 6.010 6.100 6.010 6.070 17,517 +0.09(+1.51%)
May 05, 2022 5.928 6.031 5.920 5.980 6,141 -0.29(-4.63%)
May 04, 2022 5.880 6.270 5.820 6.270 57,190 +0.48(+8.29%)
May 03, 2022 5.600 5.790 5.600 5.790 3,869 +0.16(+2.84%)
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.