Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Precious Metl (OP: DPMLF )

7.966 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 23, 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 (%)
Sep 30, 2004 5.178 5.186 5.070 5.178 9,800 +0.05(+0.94%)
Sep 29, 2004 5.130 5.130 5.130 5.130 750 +0.13(+2.60%)
Sep 28, 2004 5.000 5.000 5.000 5.000 1,500 +0.05(+1.01%)
Sep 27, 2004 4.950 4.954 4.950 4.950 17,700 +0.00(+0.00%)
Sep 24, 2004 4.950 4.954 4.950 4.950 17,700 +0.00(+0.00%)
Sep 23, 2004 4.950 4.954 4.950 4.950 17,700 +0.13(+2.70%)
Sep 22, 2004 4.820 4.960 4.820 4.820 10,200 +0.04(+0.84%)
Sep 21, 2004 4.780 4.780 4.780 4.780 45,900 +0.00(+0.00%)
Sep 20, 2004 4.780 4.780 4.780 4.780 45,900 -0.08(-1.65%)
Sep 17, 2004 4.860 4.860 4.860 4.860 2,100 -0.13(-2.61%)
Sep 16, 2004 4.990 5.030 4.990 4.990 15,500 +0.00(+0.00%)
Sep 15, 2004 4.990 5.030 4.990 4.990 15,500 -0.06(-1.19%)
Sep 14, 2004 5.050 5.100 5.050 5.050 4,750 +0.00(+0.00%)
Sep 13, 2004 5.050 5.100 5.050 5.050 4,750 -0.16(-3.07%)
Sep 10, 2004 5.210 5.210 5.210 5.210 3,751 -0.03(-0.53%)
Sep 09, 2004 5.237 5.237 5.120 5.237 300,980 +0.00(+0.00%)
Sep 08, 2004 5.237 5.237 5.120 5.237 300,980 +0.09(+1.84%)
Sep 07, 2004 5.143 5.143 5.143 5.143 25,000 +0.00(+0.00%)
Sep 03, 2004 5.143 5.143 5.143 5.143 25,000 +0.08(+1.64%)
Sep 02, 2004 5.060 5.060 5.020 5.060 19,400 +0.19(+4.01%)
Sep 01, 2004 4.865 4.865 4.835 4.865 33,050 +0.00(+0.00%)
Aug 31, 2004 4.865 4.865 4.835 4.865 33,050 -0.10(-2.03%)
Aug 30, 2004 4.966 4.966 4.933 4.966 20,000 +0.00(+0.00%)
Aug 27, 2004 4.966 4.966 4.933 4.966 20,000 +0.16(+3.22%)
Aug 26, 2004 4.811 4.811 4.811 4.811 25,000 +0.00(+0.00%)
Aug 25, 2004 4.811 4.811 4.811 4.811 25,000 +0.00(+0.00%)
Aug 24, 2004 4.811 4.811 4.811 4.811 25,000 -0.25(-4.92%)
Aug 23, 2004 5.060 5.060 5.060 5.060 14,500 +0.09(+1.81%)
Aug 20, 2004 4.970 4.970 4.850 4.970 13,600 +0.07(+1.37%)
Aug 19, 2004 4.903 4.950 4.800 4.903 29,100 -0.05(-0.96%)
Aug 18, 2004 4.950 5.090 4.950 4.950 40,850 +0.00(+0.00%)
Aug 17, 2004 4.950 5.090 4.950 4.950 40,850 +0.13(+2.70%)
Aug 16, 2004 4.820 4.840 4.700 4.820 32,700 +0.12(+2.55%)
Aug 13, 2004 4.700 4.820 4.700 4.700 26,250 +0.00(+0.00%)
Aug 12, 2004 4.700 4.820 4.700 4.700 26,250 -0.05(-1.05%)
Aug 11, 2004 4.750 4.870 4.750 4.750 38,500 +0.00(+0.00%)
Aug 10, 2004 4.750 4.870 4.750 4.750 38,500 -0.01(-0.21%)
Aug 09, 2004 4.760 4.880 4.730 4.760 17,685 -0.05(-1.04%)
Aug 06, 2004 4.810 4.850 4.730 4.810 514,685 +0.00(+0.00%)
Aug 05, 2004 4.810 4.850 4.730 4.810 514,685 +0.03(+0.63%)
Aug 04, 2004 4.780 4.780 4.750 4.780 28,000 +0.05(+1.06%)
Aug 03, 2004 4.730 4.730 4.700 4.730 21,500 +0.05(+0.96%)
Aug 02, 2004 4.685 4.685 4.685 4.685 1,000 -0.08(-1.78%)
Jul 30, 2004 4.770 4.770 4.701 4.770 6,175 +0.00(+0.00%)
Jul 29, 2004 4.770 4.770 4.701 4.770 6,175 +0.14(+3.00%)
Jul 28, 2004 4.631 4.631 4.631 4.631 8,000 -0.04(-0.84%)
Jul 27, 2004 4.670 4.670 4.590 4.670 9,750 +0.00(+0.00%)
Jul 26, 2004 4.670 4.698 4.640 4.670 63,700 +0.00(+0.00%)
Jul 23, 2004 4.670 4.698 4.640 4.670 63,700 -0.10(-2.10%)
Jul 22, 2004 4.770 4.866 4.770 4.770 54,000 -0.04(-0.83%)
Jul 21, 2004 4.810 4.810 4.810 4.810 125 -0.07(-1.44%)
Jul 20, 2004 4.880 4.940 4.820 4.880 22,400 -0.06(-1.31%)
Jul 19, 2004 4.945 4.971 4.945 4.945 4,300 -0.04(-0.70%)
Jul 16, 2004 4.980 4.980 4.936 4.980 17,500 +0.04(+0.81%)
Jul 15, 2004 4.940 5.010 4.940 4.940 6,250 -0.04(-0.90%)
Jul 14, 2004 4.985 4.985 4.910 4.985 22,700 -0.04(-0.89%)
Jul 13, 2004 5.030 5.093 4.980 5.030 30,250 +0.12(+2.44%)
Jul 12, 2004 4.910 4.980 4.890 4.910 60,426 +0.06(+1.24%)
Jul 09, 2004 4.850 4.850 4.825 4.850 12,100 +0.29(+6.36%)
Jul 08, 2004 4.560 4.660 4.520 4.560 44,475 +0.00(+0.00%)
Jul 07, 2004 4.560 4.660 4.520 4.560 44,475 +0.00(+0.00%)
Jul 06, 2004 4.560 4.660 4.520 4.560 44,475 +0.06(+1.33%)
Jul 02, 2004 4.500 4.500 4.470 4.500 4,222 +0.00(+0.00%)
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.