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 (%)
Sep 29, 2006 9.590 9.600 9.590 9.590 1,150 -0.07(-0.75%)
Sep 28, 2006 9.662 9.662 9.605 9.662 1,900 +0.06(+0.65%)
Sep 27, 2006 9.600 9.674 9.600 9.600 2,500 +0.00(+0.00%)
Sep 26, 2006 9.500 9.600 9.505 9.600 1,700 +0.10(+1.05%)
Sep 25, 2006 9.500 9.500 9.380 9.500 5,200 -1.25(-11.63%)
Sep 22, 2006 10.75 10.75 9.750 10.75 1,900 +1.00(+10.26%)
Sep 21, 2006 9.750 9.820 9.513 9.750 7,262 +0.31(+3.34%)
Sep 20, 2006 9.435 9.435 9.420 9.435 1,500 +0.07(+0.69%)
Sep 19, 2006 9.370 9.494 9.370 9.370 15,650 -0.23(-2.43%)
Sep 18, 2006 9.603 9.603 9.565 9.603 3,500 +0.01(+0.08%)
Sep 15, 2006 9.595 9.634 9.585 9.595 4,560 -0.16(-1.69%)
Sep 14, 2006 9.760 9.940 9.760 9.760 10,300 -0.19(-1.94%)
Sep 13, 2006 9.953 9.953 9.840 9.953 2,200 +0.05(+0.51%)
Sep 12, 2006 9.903 9.910 9.845 9.903 62,913 +0.00(+0.03%)
Sep 11, 2006 9.900 9.970 9.900 9.900 45,100 -0.25(-2.46%)
Sep 08, 2006 10.15 10.31 10.15 10.15 13,850 -0.16(-1.55%)
Sep 07, 2006 10.31 10.31 10.28 10.31 10,325 +0.31(+3.10%)
Sep 06, 2006 10.00 10.21 10.00 10.00 9,000 +0.00(+0.00%)
Sep 05, 2006 10.00 10.00 9.950 10.00 3,600 +0.31(+3.17%)
Sep 01, 2006 9.692 9.692 9.525 9.692 7,100 +0.10(+1.09%)
Aug 31, 2006 9.588 9.588 9.510 9.588 2,125 +0.14(+1.46%)
Aug 30, 2006 9.450 9.660 9.450 9.450 7,800 -0.21(-2.17%)
Aug 29, 2006 9.660 9.660 9.524 9.660 6,040 +0.05(+0.52%)
Aug 28, 2006 9.610 9.610 9.610 9.610 312 -0.00(-0.03%)
Aug 25, 2006 9.613 9.625 9.465 9.613 7,700 +0.05(+0.55%)
Aug 24, 2006 9.560 9.560 9.434 9.560 15,550 +0.12(+1.32%)
Aug 23, 2006 9.435 10.59 9.325 9.435 2,250 +0.07(+0.74%)
Aug 22, 2006 9.366 9.390 9.333 9.366 10,650 +0.03(+0.28%)
Aug 21, 2006 9.340 9.340 9.340 9.340 14,500 +0.05(+0.51%)
Aug 18, 2006 9.293 9.350 9.293 9.293 1,150 -0.07(-0.72%)
Aug 17, 2006 9.360 9.642 9.360 9.360 8,200 -0.29(-3.06%)
Aug 16, 2006 9.655 9.655 9.655 9.655 350 -0.16(-1.64%)
Aug 15, 2006 9.816 9.816 9.780 9.816 336 +0.03(+0.31%)
Aug 14, 2006 9.785 9.785 9.785 9.785 0 +0.00(+0.00%)
Aug 11, 2006 9.785 9.800 9.785 9.785 2,500 +0.04(+0.46%)
Aug 10, 2006 9.740 9.740 9.525 9.740 1,100 +0.15(+1.56%)
Aug 09, 2006 9.590 9.612 9.407 9.590 12,850 +0.18(+1.95%)
Aug 08, 2006 9.407 9.823 9.310 9.407 9,400 -0.33(-3.37%)
Aug 07, 2006 9.735 9.735 9.735 9.735 0 +0.00(+0.00%)
Aug 04, 2006 9.735 9.735 9.715 9.735 450 +0.00(+0.02%)
Aug 03, 2006 9.733 9.733 9.733 9.733 0 +0.00(+0.00%)
Aug 02, 2006 9.733 10.02 9.733 9.733 6,500 -0.30(-3.01%)
Aug 01, 2006 10.04 10.10 10.04 10.04 7,500 +0.29(+2.99%)
Jul 31, 2006 9.743 9.743 9.743 9.743 0 +0.00(+0.00%)
Jul 28, 2006 9.743 9.845 9.743 9.743 3,250 +0.08(+0.86%)
Jul 27, 2006 9.660 9.880 9.660 9.660 3,200 +0.00(+0.04%)
Jul 26, 2006 9.656 9.706 9.656 9.656 3,000 -0.08(-0.85%)
Jul 25, 2006 9.739 9.810 9.620 9.739 21,000 -0.30(-3.00%)
Jul 24, 2006 10.04 10.04 10.04 10.04 2,500 -0.21(-2.05%)
Jul 21, 2006 10.25 10.26 10.20 10.25 5,250 +0.00(+0.00%)
Jul 20, 2006 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 19, 2006 10.25 10.25 10.11 10.25 2,750 -0.02(-0.19%)
Jul 18, 2006 10.27 10.38 10.27 10.27 600 +0.03(+0.33%)
Jul 17, 2006 10.24 10.32 10.24 10.24 5,300 -0.35(-3.34%)
Jul 14, 2006 10.59 10.59 10.59 10.59 0 +0.00(+0.00%)
Jul 13, 2006 10.59 10.59 10.59 10.59 1,400 -0.33(-3.02%)
Jul 12, 2006 10.92 11.10 10.88 10.92 5,150 +0.17(+1.58%)
Jul 11, 2006 10.79 10.85 10.67 10.75 7,200 -0.04(-0.37%)
Jul 10, 2006 10.79 10.79 10.69 10.79 5,000 -0.01(-0.06%)
Jul 07, 2006 10.80 10.95 10.80 10.80 9,300 -0.05(-0.42%)
Jul 06, 2006 10.84 10.93 10.84 10.84 9,500 +0.03(+0.28%)
Jul 05, 2006 10.81 10.94 10.81 10.81 1,300 +0.33(+3.11%)
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.