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 30, 2013 6.340 6.370 6.340 6.370 4,600 -0.16(-2.49%)
Aug 29, 2013 5.996 6.610 5.996 6.532 2,000 +0.70(+12.05%)
Aug 28, 2013 6.025 6.030 5.830 5.830 7,862 -0.38(-6.13%)
Aug 27, 2013 6.400 6.502 6.211 6.211 2,505 +0.01(+0.17%)
Aug 26, 2013 6.200 6.250 6.198 6.200 5,700 +0.17(+2.82%)
Aug 23, 2013 6.030 6.030 6.030 6.030 100 +0.15(+2.55%)
Aug 22, 2013 5.900 5.990 5.880 5.880 4,375 +0.21(+3.70%)
Aug 21, 2013 5.693 5.693 5.670 5.670 16,750 -0.02(-0.35%)
Aug 20, 2013 5.720 5.729 5.650 5.690 35,000 +0.08(+1.34%)
Aug 19, 2013 5.570 5.650 5.400 5.615 73,200 -0.01(-0.27%)
Aug 16, 2013 5.600 5.630 5.600 5.630 2,920 +0.07(+1.33%)
Aug 15, 2013 5.331 5.556 5.331 5.556 1,700 +0.26(+4.83%)
Aug 14, 2013 5.300 5.300 5.300 5.300 4,425 +0.26(+5.19%)
Aug 12, 2013 5.039 5.039 5.039 0 +0.41(+8.83%)
Aug 09, 2013 4.630 4.630 4.630 4.630 100 +0.29(+6.68%)
Aug 08, 2013 4.340 4.340 4.340 4.340 100 +0.08(+1.88%)
Aug 07, 2013 4.260 4.260 4.260 4.260 1,225 +0.00(+0.00%)
Aug 06, 2013 4.258 4.287 4.240 4.260 4,100 -0.19(-4.27%)
Aug 02, 2013 4.450 4.450 4.450 0 -0.05(-1.11%)
Aug 01, 2013 4.780 4.780 4.500 4.500 2,320 -0.53(-10.45%)
Jul 31, 2013 5.025 5.025 5.025 5.025 700 -0.14(-2.71%)
Jul 30, 2013 5.170 5.170 5.103 5.165 3,725 +0.01(+0.29%)
Jul 29, 2013 5.070 5.150 5.070 5.150 2,850 +0.15(+2.95%)
Jul 26, 2013 5.210 5.210 5.002 5.002 500 -0.29(-5.44%)
Jul 25, 2013 5.070 5.370 5.051 5.290 2,850 +0.09(+1.68%)
Jul 24, 2013 5.207 5.207 5.202 5.202 400 -0.04(-0.72%)
Jul 23, 2013 4.940 5.240 4.940 5.240 13,675 +0.43(+8.87%)
Jul 22, 2013 4.840 4.990 4.813 4.813 56,900 +0.22(+4.90%)
Jul 19, 2013 4.501 4.588 4.501 4.588 524 +0.09(+1.96%)
Jul 18, 2013 4.500 4.500 4.500 4.500 200 -0.20(-4.26%)
Jul 17, 2013 4.912 4.914 4.700 4.700 5,400 -0.20(-4.03%)
Jul 16, 2013 4.725 4.897 4.725 4.897 2,340 +0.24(+5.10%)
Jul 15, 2013 4.660 4.660 4.660 4.660 100 -0.08(-1.69%)
Jul 12, 2013 4.660 4.740 4.640 4.740 3,800 -0.05(-1.04%)
Jul 11, 2013 4.150 4.790 4.150 4.790 5,200 +0.71(+17.28%)
Jul 10, 2013 3.900 4.084 3.900 4.084 3,900 +0.20(+5.27%)
Jul 09, 2013 3.990 3.900 3.760 3.880 15,050 +0.08(+2.10%)
Jul 08, 2013 3.940 3.940 3.800 3.800 12,150 -0.05(-1.30%)
Jul 05, 2013 4.027 4.027 3.846 3.850 3,720 -0.13(-3.27%)
Jul 03, 2013 4.030 4.119 3.980 3.980 8,100 -0.13(-3.16%)
Jul 02, 2013 4.270 4.280 3.968 4.110 15,260 +0.01(+0.24%)
Jul 01, 2013 3.960 4.100 3.960 4.100 9,400 +0.20(+5.26%)
Jun 28, 2013 3.658 3.970 3.650 3.895 13,100 +0.18(+4.71%)
Jun 27, 2013 3.710 3.720 3.616 3.720 18,550 +0.12(+3.33%)
Jun 26, 2013 3.740 3.740 3.600 3.600 4,000 -0.28(-7.28%)
Jun 25, 2013 3.820 3.883 3.814 3.883 25,100 +0.08(+2.06%)
Jun 24, 2013 3.920 3.856 3.804 3.804 13,250 -0.12(-2.95%)
Jun 20, 2013 3.920 3.920 3.920 3.920 222,003 -0.37(-8.71%)
Jun 19, 2013 4.274 4.294 4.245 4.294 47,250 +0.14(+3.37%)
Jun 18, 2013 4.160 4.160 4.140 4.154 3,600 -0.04(-0.86%)
Jun 17, 2013 4.200 4.200 4.190 4.190 1,900 -0.29(-6.47%)
Jun 14, 2013 4.460 4.480 4.460 4.480 3,000 +0.08(+1.73%)
Jun 13, 2013 4.442 4.479 4.404 4.404 8,075 -0.16(-3.43%)
Jun 12, 2013 4.580 4.620 4.550 4.560 10,000 -0.09(-1.94%)
Jun 11, 2013 4.570 4.670 4.510 4.650 17,600 -0.02(-0.49%)
Jun 10, 2013 4.652 4.740 4.650 4.673 8,050 -0.09(-1.86%)
Jun 07, 2013 4.780 4.780 4.762 4.762 300 -0.12(-2.37%)
Jun 06, 2013 4.780 4.878 4.780 4.878 4,352 +0.12(+2.47%)
Jun 05, 2013 4.790 4.790 4.720 4.760 3,400 -0.05(-1.04%)
Jun 04, 2013 4.820 4.860 4.810 4.810 3,700 -0.08(-1.64%)
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.