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, 2019 3.375 3.375 3.325 3.370 5,385 -0.12(-3.31%)
Sep 27, 2019 3.557 3.557 3.485 3.485 5,700 -0.07(-2.07%)
Sep 26, 2019 3.552 3.559 3.511 3.559 30,100 +0.02(+0.56%)
Sep 25, 2019 3.539 3.539 3.539 3.539 2,000 -0.02(-0.55%)
Sep 24, 2019 3.500 3.559 3.495 3.559 5,493 +0.11(+3.15%)
Sep 23, 2019 3.500 3.560 3.450 3.450 3,505 -0.05(-1.43%)
Sep 20, 2019 3.500 3.500 3.500 3.500 100 +0.07(+2.04%)
Sep 19, 2019 3.426 3.447 3.426 3.430 6,647 -0.05(-1.36%)
Sep 18, 2019 3.477 3.477 3.450 3.477 432 -0.10(-2.88%)
Sep 17, 2019 3.490 3.598 3.490 3.581 1,465 -0.00(-0.04%)
Sep 16, 2019 3.637 3.637 3.582 3.582 11,084 +0.00(+0.00%)
Sep 13, 2019 3.945 4.010 3.582 3.582 17,100 -0.36(-9.22%)
Sep 12, 2019 4.000 4.000 3.946 3.946 1,760 +0.12(+3.03%)
Sep 11, 2019 3.830 3.830 3.830 3.830 90,457 +0.04(+1.06%)
Sep 10, 2019 3.818 3.840 3.790 3.790 437 -0.03(-0.76%)
Sep 09, 2019 4.068 4.068 3.802 3.819 2,495 -0.22(-5.44%)
Sep 06, 2019 4.150 4.150 4.021 4.038 21,500 +0.00(+0.00%)
Sep 05, 2019 4.100 4.110 3.993 4.038 163,010 -0.12(-2.93%)
Sep 04, 2019 4.075 4.166 4.075 4.160 9,730 +0.14(+3.37%)
Sep 03, 2019 3.860 4.050 3.859 4.024 2,395 +0.10(+2.58%)
Aug 30, 2019 4.019 4.050 3.923 3.923 1,400 -0.08(-1.96%)
Aug 29, 2019 4.221 4.221 3.968 4.002 54,145 -0.23(-5.40%)
Aug 28, 2019 4.243 4.255 4.208 4.230 310,550 +0.00(+0.00%)
Aug 27, 2019 4.267 4.280 4.230 4.230 11,950 +0.00(+0.00%)
Aug 26, 2019 4.272 4.328 4.200 4.230 12,645 -0.04(-0.92%)
Aug 23, 2019 4.149 4.269 4.100 4.269 900 +0.18(+4.46%)
Aug 22, 2019 4.089 4.089 4.081 4.087 6,140 -0.00(-0.04%)
Aug 21, 2019 4.015 4.100 4.015 4.089 742 +0.06(+1.58%)
Aug 20, 2019 3.930 4.025 3.930 4.025 32,205 +0.14(+3.66%)
Aug 19, 2019 3.796 3.933 3.796 3.883 14,016 +0.03(+0.87%)
Aug 16, 2019 3.837 3.858 3.837 3.849 500 +0.02(+0.49%)
Aug 15, 2019 3.777 3.833 3.777 3.830 7,047 +0.09(+2.52%)
Aug 14, 2019 3.855 3.855 3.736 3.736 12,749 -0.05(-1.41%)
Aug 13, 2019 4.040 4.040 3.781 3.790 7,504 -0.16(-4.05%)
Aug 12, 2019 3.931 4.019 3.930 3.950 16,250 +0.15(+3.81%)
Aug 09, 2019 3.840 3.840 3.805 3.805 1,700 +0.07(+1.78%)
Aug 08, 2019 3.687 3.743 3.679 3.738 130,700 -0.01(-0.17%)
Aug 07, 2019 3.678 3.770 3.678 3.744 22,156 +0.10(+2.83%)
Aug 06, 2019 3.519 3.670 3.519 3.641 7,239 -0.04(-1.05%)
Aug 05, 2019 3.480 3.720 3.480 3.680 761 +0.24(+6.98%)
Aug 02, 2019 3.444 3.444 3.435 3.440 1,400 -0.01(-0.31%)
Aug 01, 2019 3.451 3.451 3.451 3.451 100 +0.08(+2.49%)
Jul 31, 2019 3.530 3.550 3.367 3.367 3,500 -0.15(-4.35%)
Jul 29, 2019 3.520 3.520 3.520 0 +0.04(+1.09%)
Jul 26, 2019 3.483 3.483 3.482 3.482 1,400 -0.06(-1.63%)
Jul 24, 2019 3.540 3.540 3.540 0 -0.00(-0.04%)
Jul 23, 2019 3.490 3.541 3.381 3.541 8,737 -0.01(-0.25%)
Jul 22, 2019 3.504 3.550 3.504 3.550 79,300 -0.03(-0.77%)
Jul 19, 2019 3.584 3.592 3.535 3.578 3,700 +0.02(+0.55%)
Jul 18, 2019 3.570 3.570 3.554 3.558 15,570 +0.04(+1.13%)
Jul 17, 2019 3.531 3.544 3.518 3.518 4,300 +0.08(+2.28%)
Jul 16, 2019 3.425 3.450 3.409 3.440 16,200 -0.02(-0.58%)
Jul 15, 2019 3.395 3.460 3.395 3.460 3,943 +0.09(+2.74%)
Jul 12, 2019 3.273 3.372 3.270 3.368 182,600 -0.01(-0.20%)
Jul 11, 2019 3.470 3.489 3.320 3.374 29,051 -0.27(-7.30%)
Jul 10, 2019 3.601 3.660 3.590 3.640 10,781 +0.14(+3.97%)
Jul 09, 2019 3.501 3.501 3.501 3.501 100 -0.05(-1.33%)
Jul 08, 2019 3.548 3.548 3.548 3.548 100 -0.04(-1.18%)
Jul 05, 2019 3.530 3.593 3.514 3.591 1,100 -0.09(-2.53%)
Jul 03, 2019 3.730 3.755 3.684 3.684 10,200 +0.02(+0.64%)
Jul 02, 2019 3.663 3.663 3.640 3.660 5,200 +0.11(+3.10%)
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.