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 UNCHANGED
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 (%)
Aug 31, 2007 8.007 8.010 7.790 8.007 24,250 +0.14(+1.74%)
Aug 30, 2007 7.870 7.920 7.870 7.870 830 -0.11(-1.38%)
Aug 29, 2007 8.000 8.008 7.970 7.980 20,425 -0.02(-0.25%)
Aug 28, 2007 8.000 8.000 7.700 8.000 2,700 +0.23(+2.96%)
Aug 27, 2007 7.770 7.915 7.760 7.770 12,300 -0.02(-0.19%)
Aug 24, 2007 7.730 7.785 7.785 7.785 2,000 +0.05(+0.71%)
Aug 23, 2007 7.730 7.800 7.730 7.730 223,027 +0.05(+0.65%)
Aug 22, 2007 7.680 7.700 7.680 7.680 2,250 -0.05(-0.65%)
Aug 21, 2007 7.730 7.741 7.730 7.730 12,000 +0.00(+0.01%)
Aug 20, 2007 7.729 7.781 7.706 7.729 10,000 +0.13(+1.75%)
Aug 17, 2007 7.596 7.707 7.546 7.596 3,700 +0.22(+2.93%)
Aug 16, 2007 7.380 7.700 7.075 7.380 7,550 -0.36(-4.71%)
Aug 15, 2007 7.745 7.830 7.745 7.745 4,000 -0.29(-3.56%)
Aug 14, 2007 8.030 8.030 7.900 8.030 15,700 +0.03(+0.37%)
Aug 13, 2007 8.000 8.204 8.000 8.000 14,117 -0.15(-1.84%)
Aug 10, 2007 8.150 8.150 7.900 8.150 11,800 -0.18(-2.16%)
Aug 09, 2007 8.330 8.400 8.319 8.330 993 -0.02(-0.24%)
Aug 08, 2007 8.350 8.748 8.350 8.350 5,300 +0.01(+0.16%)
Aug 07, 2007 8.337 8.337 8.100 8.337 11,800 +0.30(+3.69%)
Aug 06, 2007 8.040 8.250 8.040 8.040 3,650 -0.27(-3.25%)
Aug 03, 2007 8.310 8.310 8.262 8.310 5,500 -0.14(-1.67%)
Aug 02, 2007 8.451 8.640 8.400 8.451 4,851 -0.23(-2.63%)
Aug 01, 2007 8.680 8.880 8.640 8.680 19,474 -0.19(-2.15%)
Jul 31, 2007 8.871 8.919 8.750 8.871 26,400 +0.08(+0.91%)
Jul 30, 2007 8.791 8.920 8.791 8.791 5,100 -0.13(-1.44%)
Jul 27, 2007 8.730 9.000 8.600 8.919 4,000 +0.19(+2.17%)
Jul 26, 2007 8.730 8.780 8.730 8.730 800 -0.15(-1.67%)
Jul 25, 2007 8.878 8.878 8.842 8.878 3,100 +0.01(+0.09%)
Jul 24, 2007 8.870 8.870 8.870 8.870 600 -0.25(-2.78%)
Jul 23, 2007 9.124 9.250 9.030 9.124 3,100 +0.00(+0.04%)
Jul 20, 2007 9.120 9.250 9.120 9.120 10,300 -0.01(-0.08%)
Jul 19, 2007 9.127 9.150 9.090 9.127 18,300 +0.01(+0.08%)
Jul 18, 2007 8.940 9.230 9.079 9.120 17,600 +0.18(+2.02%)
Jul 17, 2007 8.940 9.062 8.940 8.940 2,500 -0.00(-0.03%)
Jul 16, 2007 9.090 9.050 8.942 8.942 1,250 -0.15(-1.63%)
Jul 13, 2007 9.163 9.090 8.755 9.090 7,000 -0.07(-0.79%)
Jul 12, 2007 8.670 9.203 8.950 9.163 21,454 +0.49(+5.68%)
Jul 11, 2007 8.670 8.750 8.670 8.670 7,475 +0.00(+0.00%)
Jul 10, 2007 8.670 8.700 8.584 8.670 9,500 -0.03(-0.34%)
Jul 09, 2007 8.700 8.799 8.600 8.700 29,100 +0.20(+2.35%)
Jul 06, 2007 8.500 8.700 8.500 8.500 35,000 -0.03(-0.34%)
Jul 05, 2007 8.529 8.588 8.500 8.529 4,300 -0.07(-0.76%)
Jul 03, 2007 8.595 8.595 8.500 8.595 6,519 +0.04(+0.52%)
Jul 02, 2007 8.550 8.550 8.450 8.550 9,372 +0.00(+0.00%)
Jun 29, 2007 8.550 8.781 8.550 8.550 16,200 -0.28(-3.20%)
Jun 28, 2007 8.832 8.917 8.720 8.832 22,100 -0.10(-1.15%)
Jun 27, 2007 8.935 8.935 8.810 8.935 6,500 +0.04(+0.39%)
Jun 26, 2007 8.900 8.920 8.890 8.900 7,900 -0.05(-0.51%)
Jun 25, 2007 8.946 8.946 8.890 8.946 3,600 -0.10(-1.15%)
Jun 22, 2007 8.920 9.050 9.050 9.050 317 +0.13(+1.46%)
Jun 21, 2007 8.920 9.032 8.920 8.920 6,175 -0.21(-2.35%)
Jun 20, 2007 9.135 9.090 9.060 9.135 400 +0.00(+0.00%)
Jun 19, 2007 9.135 9.135 9.135 9.135 0 +0.00(+0.00%)
Jun 18, 2007 9.135 9.135 9.135 9.135 0 +0.00(+0.00%)
Jun 15, 2007 9.135 9.150 9.035 9.135 2,600 +0.00(+0.00%)
Jun 14, 2007 9.135 9.050 8.900 9.135 7,000 +0.00(+0.00%)
Jun 13, 2007 9.135 9.020 8.892 9.135 37,200 +0.00(+0.00%)
Jun 12, 2007 9.135 9.090 9.090 9.135 500 +0.00(+0.00%)
Jun 11, 2007 9.135 9.135 9.135 9.135 0 +0.00(+0.00%)
Jun 08, 2007 9.135 9.530 9.135 9.135 47,859 -0.24(-2.52%)
Jun 07, 2007 9.371 9.400 9.260 9.371 3,400 -0.39(-3.97%)
Jun 06, 2007 9.759 9.860 9.750 9.759 13,330 +0.02(+0.20%)
Jun 05, 2007 9.740 9.930 9.740 9.740 6,600 -0.25(-2.50%)
Jun 04, 2007 9.990 10.12 9.900 9.990 13,000 +0.09(+0.91%)
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.