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, 2020 6.920 7.380 6.920 7.275 47,287 +0.13(+1.84%)
Aug 28, 2020 7.090 7.250 7.090 7.144 8,900 +0.18(+2.54%)
Aug 27, 2020 7.247 7.247 6.840 6.967 23,321 -0.17(-2.43%)
Aug 26, 2020 7.230 7.230 6.938 7.140 36,370 +0.19(+2.73%)
Aug 25, 2020 6.844 6.962 6.690 6.950 14,351 +0.15(+2.19%)
Aug 24, 2020 7.000 7.000 6.760 6.801 31,397 -0.07(-1.08%)
Aug 21, 2020 6.907 7.080 6.801 6.875 20,300 -0.16(-2.23%)
Aug 20, 2020 6.911 7.075 6.860 7.032 16,736 +0.07(+1.01%)
Aug 19, 2020 7.260 7.270 6.907 6.962 36,191 -0.34(-4.63%)
Aug 18, 2020 7.529 7.529 7.250 7.300 14,330 -0.13(-1.76%)
Aug 17, 2020 7.163 7.469 7.150 7.430 40,790 +0.45(+6.45%)
Aug 14, 2020 7.177 7.177 6.824 6.980 31,400 -0.06(-0.85%)
Aug 13, 2020 6.855 7.170 6.855 7.040 38,906 +0.26(+3.83%)
Aug 12, 2020 6.490 6.920 6.490 6.780 41,191 +0.10(+1.53%)
Aug 11, 2020 6.495 6.910 6.410 6.678 86,062 -0.49(-6.86%)
Aug 10, 2020 7.467 7.540 7.155 7.170 66,600 -0.15(-2.02%)
Aug 07, 2020 7.350 7.480 7.110 7.318 206,900 -0.27(-3.58%)
Aug 06, 2020 7.905 7.980 7.550 7.590 93,035 -0.19(-2.38%)
Aug 05, 2020 7.810 8.085 7.620 7.775 115,043 +0.10(+1.24%)
Aug 04, 2020 7.409 7.680 7.335 7.680 93,348 +0.16(+2.13%)
Aug 03, 2020 7.700 7.700 7.260 7.520 23,989 -0.02(-0.27%)
Jul 31, 2020 7.044 7.551 6.910 7.540 89,400 +0.84(+12.54%)
Jul 30, 2020 6.810 6.890 6.700 6.700 50,990 -0.32(-4.53%)
Jul 29, 2020 6.877 7.099 6.800 7.018 37,778 +0.05(+0.69%)
Jul 28, 2020 7.056 7.161 6.970 6.970 28,070 -0.20(-2.84%)
Jul 27, 2020 6.998 7.302 6.998 7.174 76,974 +0.39(+5.81%)
Jul 24, 2020 6.737 6.809 6.690 6.780 23,100 +0.16(+2.42%)
Jul 23, 2020 6.919 6.935 6.483 6.620 37,541 -0.30(-4.34%)
Jul 22, 2020 7.270 7.270 6.770 6.920 11,545 +0.17(+2.52%)
Jul 21, 2020 7.009 7.030 6.710 6.750 52,907 -0.15(-2.21%)
Jul 20, 2020 6.860 6.960 6.837 6.903 14,902 +0.17(+2.57%)
Jul 17, 2020 6.658 6.755 6.510 6.730 17,000 +0.14(+2.12%)
Jul 16, 2020 6.803 6.803 6.540 6.590 23,019 -0.15(-2.23%)
Jul 15, 2020 6.740 6.860 6.640 6.740 50,979 -0.01(-0.14%)
Jul 14, 2020 6.500 6.749 6.500 6.749 30,950 +0.21(+3.20%)
Jul 13, 2020 7.000 7.038 6.500 6.540 70,760 -0.38(-5.44%)
Jul 10, 2020 7.000 7.044 6.845 6.916 82,100 -0.06(-0.85%)
Jul 09, 2020 7.130 7.150 6.787 6.975 36,274 -0.16(-2.17%)
Jul 08, 2020 6.946 7.250 6.845 7.130 100,554 +0.35(+5.24%)
Jul 07, 2020 7.040 7.040 6.500 6.775 23,511 +0.08(+1.12%)
Jul 06, 2020 6.787 6.787 6.523 6.700 29,143 +0.16(+2.45%)
Jul 02, 2020 6.589 6.880 6.460 6.540 254,200 -0.01(-0.15%)
Jul 01, 2020 6.500 6.780 6.400 6.550 40,959 -0.06(-0.91%)
Jun 30, 2020 6.260 6.696 6.215 6.610 23,639 +0.25(+3.91%)
Jun 29, 2020 6.520 6.577 6.250 6.361 27,039 -0.11(-1.68%)
Jun 26, 2020 6.199 6.550 6.074 6.470 33,900 +0.24(+3.93%)
Jun 25, 2020 6.136 6.230 6.079 6.225 30,202 +0.09(+1.42%)
Jun 24, 2020 6.334 6.334 5.910 6.138 149,341 -0.19(-3.03%)
Jun 23, 2020 6.300 6.430 6.260 6.330 61,868 +0.17(+2.83%)
Jun 22, 2020 6.350 6.350 6.112 6.156 20,529 +0.35(+6.07%)
Jun 19, 2020 6.061 6.130 5.790 5.804 57,200 -0.12(-2.11%)
Jun 18, 2020 5.837 6.010 5.837 5.928 59,978 +0.20(+3.46%)
Jun 17, 2020 5.590 5.730 5.580 5.730 7,550 +0.37(+6.90%)
Jun 16, 2020 5.540 5.540 5.315 5.360 18,621 -0.23(-4.10%)
Jun 15, 2020 5.170 5.620 5.103 5.589 25,688 +0.29(+5.48%)
Jun 12, 2020 5.540 5.570 5.299 5.299 11,100 -0.09(-1.64%)
Jun 11, 2020 5.810 5.810 5.280 5.387 14,981 -0.22(-3.88%)
Jun 10, 2020 5.457 5.643 5.457 5.604 1,373 +0.27(+5.15%)
Jun 09, 2020 5.330 5.500 5.320 5.330 10,179 +0.08(+1.60%)
Jun 08, 2020 5.240 5.324 5.195 5.246 10,005 +0.00(+0.05%)
Jun 05, 2020 5.300 5.300 5.130 5.243 6,300 -0.17(-3.20%)
Jun 04, 2020 5.150 5.417 5.143 5.417 3,590 +0.29(+5.56%)
Jun 03, 2020 5.170 5.170 5.000 5.131 20,045 -0.18(-3.36%)
Jun 02, 2020 5.385 5.485 5.241 5.310 7,204 -0.05(-0.94%)
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.