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 30, 2008 4.150 4.150 4.070 4.150 4,800 -0.45(-9.78%)
Sep 29, 2008 4.790 4.692 4.600 4.600 4,500 -0.19(-3.97%)
Sep 26, 2008 4.790 4.790 4.625 4.790 3,200 +0.23(+5.02%)
Sep 25, 2008 4.561 4.561 4.561 4.561 0 +0.00(+0.00%)
Sep 24, 2008 4.561 4.561 4.551 4.561 300 +0.07(+1.58%)
Sep 23, 2008 4.526 4.526 4.461 4.490 7,300 -0.04(-0.80%)
Sep 22, 2008 4.526 4.526 4.468 4.526 7,700 +0.04(+0.86%)
Sep 19, 2008 4.488 4.728 4.423 4.488 20,000 +0.08(+1.75%)
Sep 18, 2008 4.411 4.600 4.349 4.411 19,500 -0.04(-0.88%)
Sep 17, 2008 4.450 4.650 4.438 4.450 12,200 +0.16(+3.73%)
Sep 16, 2008 4.290 4.305 4.285 4.290 12,400 -0.19(-4.24%)
Sep 15, 2008 4.480 4.545 4.420 4.480 8,200 -0.23(-4.87%)
Sep 12, 2008 4.709 4.709 4.648 4.709 10,500 +0.13(+2.76%)
Sep 11, 2008 4.583 4.638 4.583 4.583 5,800 -0.07(-1.45%)
Sep 10, 2008 4.650 4.725 4.643 4.650 17,250 -0.11(-2.36%)
Sep 09, 2008 4.763 4.977 4.763 4.763 9,800 -0.31(-6.07%)
Sep 08, 2008 5.070 5.180 5.045 5.070 7,100 +0.06(+1.12%)
Sep 05, 2008 5.014 5.150 5.013 5.014 8,300 -0.14(-2.72%)
Sep 04, 2008 5.154 5.154 5.154 0 +0.00(+0.00%)
Sep 03, 2008 5.154 5.201 5.117 5.154 1,000 +0.10(+2.07%)
Sep 02, 2008 5.050 5.050 4.940 5.050 2,475 -0.11(-2.14%)
Aug 29, 2008 5.160 5.213 5.098 5.160 8,800 +0.06(+1.19%)
Aug 28, 2008 5.099 5.099 5.099 5.099 0 +0.00(+0.00%)
Aug 27, 2008 5.099 5.138 5.095 5.099 4,700 -0.04(-0.82%)
Aug 26, 2008 5.142 5.142 5.136 5.142 2,000 +0.01(+0.26%)
Aug 25, 2008 5.128 5.204 5.128 5.128 3,300 +0.05(+0.95%)
Aug 22, 2008 5.080 5.250 5.080 5.080 1,800 -0.24(-4.51%)
Aug 21, 2008 5.320 5.530 5.320 5.320 45,600 +0.07(+1.33%)
Aug 20, 2008 5.250 5.420 5.250 5.250 15,800 +0.07(+1.41%)
Aug 19, 2008 5.085 5.210 5.177 5.177 2,200 +0.09(+1.81%)
Aug 18, 2008 5.085 5.205 5.085 5.085 3,900 -0.06(-1.22%)
Aug 15, 2008 5.148 5.180 5.080 5.148 12,625 -0.04(-0.72%)
Aug 14, 2008 5.185 5.267 5.185 5.185 2,625 -0.17(-3.17%)
Aug 13, 2008 5.355 5.355 5.320 5.355 3,200 +0.10(+1.95%)
Aug 12, 2008 5.340 5.390 5.253 5.253 16,600 -0.09(-1.64%)
Aug 11, 2008 5.340 5.380 5.340 5.340 11,800 -0.13(-2.43%)
Aug 08, 2008 5.473 5.540 5.473 5.473 3,300 -0.13(-2.24%)
Aug 07, 2008 5.598 5.598 5.584 5.598 2,400 -0.05(-0.92%)
Aug 06, 2008 5.650 5.650 5.603 5.650 4,900 +0.10(+1.80%)
Aug 05, 2008 5.550 5.550 5.549 5.550 1,200 -0.41(-6.86%)
Aug 04, 2008 5.959 5.959 5.959 5.959 0 +0.00(+0.00%)
Aug 01, 2008 5.959 5.961 5.940 5.959 7,000 +0.08(+1.34%)
Jul 31, 2008 5.814 5.934 5.860 5.880 15,300 +0.07(+1.14%)
Jul 30, 2008 5.390 5.947 5.814 5.814 4,500 +0.42(+7.86%)
Jul 29, 2008 5.390 5.410 5.390 5.390 2,500 -0.10(-1.75%)
Jul 28, 2008 5.486 5.751 5.486 5.486 7,000 -0.40(-6.76%)
Jul 25, 2008 5.884 5.884 5.884 5.884 500 -0.03(-0.52%)
Jul 24, 2008 5.915 5.915 5.830 5.915 1,100 -0.03(-0.42%)
Jul 23, 2008 5.940 5.940 5.940 5.940 1,500 -0.10(-1.73%)
Jul 22, 2008 6.045 6.045 6.045 6.045 500 -0.19(-2.98%)
Jul 21, 2008 6.198 6.237 6.220 6.230 8,800 +0.03(+0.51%)
Jul 18, 2008 6.198 6.280 6.198 6.198 9,000 +0.17(+2.88%)
Jul 17, 2008 6.078 6.025 6.025 6.025 500 -0.05(-0.88%)
Jul 16, 2008 6.078 6.102 6.000 6.078 4,800 -0.20(-3.17%)
Jul 15, 2008 6.277 6.277 6.277 6.277 0 +0.00(+0.00%)
Jul 14, 2008 6.277 6.285 6.172 6.277 16,900 +0.10(+1.66%)
Jul 11, 2008 6.175 6.250 6.175 6.175 27,000 -0.07(-1.05%)
Jul 10, 2008 6.241 6.241 6.241 6.241 0 +0.00(+0.00%)
Jul 09, 2008 6.241 6.242 6.182 6.241 4,000 +0.04(+0.68%)
Jul 08, 2008 6.199 6.199 6.152 6.199 8,000 -0.04(-0.67%)
Jul 07, 2008 6.240 6.278 6.210 6.240 5,100 -0.13(-2.01%)
Jul 04, 2008 6.368 6.417 6.368 6.368 1,000 +0.00(+0.00%)
Jul 03, 2008 6.368 6.417 6.368 6.368 1,000 -0.08(-1.20%)
Jul 02, 2008 6.446 6.446 6.446 6.446 0 +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.