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 -0.230 (-2.78%)
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, 2021 5.820 6.050 5.820 6.050 48,394 +0.23(+3.95%)
Sep 29, 2021 5.900 5.933 5.820 5.820 23,907 -0.24(-3.96%)
Sep 28, 2021 6.110 6.140 6.000 6.060 29,755 -0.19(-3.05%)
Sep 27, 2021 6.360 6.380 6.250 6.250 30,836 -0.16(-2.49%)
Sep 24, 2021 6.155 6.410 6.155 6.410 56,820 +0.20(+3.22%)
Sep 23, 2021 6.280 6.280 6.210 6.210 22,649 -0.03(-0.48%)
Sep 22, 2021 6.322 6.336 6.220 6.240 35,498 -0.08(-1.27%)
Sep 21, 2021 5.910 6.343 5.910 6.320 7,858 +0.13(+2.10%)
Sep 20, 2021 6.088 6.190 6.040 6.190 16,161 +0.01(+0.14%)
Sep 17, 2021 6.190 6.210 6.140 6.181 18,935 -0.09(-1.45%)
Sep 16, 2021 6.238 6.308 6.160 6.272 18,452 -0.19(-2.91%)
Sep 15, 2021 6.520 6.570 6.440 6.460 4,974 -0.08(-1.22%)
Sep 14, 2021 6.492 6.540 6.490 6.540 8,044 +0.14(+2.23%)
Sep 13, 2021 6.140 6.450 6.140 6.397 10,016 +0.41(+6.84%)
Sep 10, 2021 6.070 6.070 5.950 5.988 11,064 +0.01(+0.13%)
Sep 09, 2021 6.120 6.120 5.980 5.980 10,435 -0.15(-2.45%)
Sep 08, 2021 6.160 6.160 6.060 6.130 5,956 -0.08(-1.27%)
Sep 07, 2021 6.500 6.500 6.100 6.209 16,491 -0.11(-1.76%)
Sep 03, 2021 6.250 6.350 6.150 6.320 17,304 +0.29(+4.81%)
Sep 02, 2021 6.140 6.140 6.020 6.030 3,597 -0.09(-1.47%)
Sep 01, 2021 6.150 6.160 6.080 6.120 7,301 -0.00(-0.08%)
Aug 31, 2021 6.064 6.125 6.030 6.125 3,650 +0.08(+1.41%)
Aug 30, 2021 6.078 6.086 6.040 6.040 1,738 -0.08(-1.32%)
Aug 27, 2021 5.960 6.165 5.940 6.120 30,098 +0.32(+5.53%)
Aug 26, 2021 5.888 5.888 5.800 5.800 7,193 -0.04(-0.65%)
Aug 25, 2021 5.891 5.976 5.838 5.838 10,984 -0.19(-3.18%)
Aug 24, 2021 5.990 6.031 5.990 6.030 3,625 +0.05(+0.84%)
Aug 23, 2021 5.800 5.980 5.800 5.980 12,716 +0.32(+5.65%)
Aug 20, 2021 5.692 5.728 5.636 5.660 16,784 -0.06(-1.04%)
Aug 19, 2021 5.734 5.750 5.700 5.720 13,934 -0.11(-1.89%)
Aug 18, 2021 5.950 5.950 5.790 5.830 9,893 -0.12(-2.02%)
Aug 17, 2021 6.120 6.120 5.950 5.950 32,026 -0.17(-2.78%)
Aug 16, 2021 6.075 6.120 6.060 6.120 1,480 -0.01(-0.09%)
Aug 13, 2021 6.124 6.150 6.072 6.126 10,952 +0.11(+1.75%)
Aug 12, 2021 6.150 6.170 5.978 6.020 20,818 -0.15(-2.43%)
Aug 11, 2021 6.072 6.170 6.072 6.170 7,652 +0.17(+2.83%)
Aug 10, 2021 6.100 6.100 6.000 6.000 950 +0.02(+0.34%)
Aug 09, 2021 5.921 6.090 5.811 5.980 59,044 -0.08(-1.32%)
Aug 06, 2021 6.040 6.080 6.030 6.060 6,940 -0.16(-2.54%)
Aug 05, 2021 6.250 6.309 6.187 6.218 9,689 -0.11(-1.77%)
Aug 04, 2021 6.520 6.520 6.290 6.330 26,079 +0.03(+0.48%)
Aug 03, 2021 6.040 6.300 5.980 6.300 14,172 +0.09(+1.45%)
Aug 02, 2021 6.440 6.440 6.200 6.210 4,149 +0.15(+2.45%)
Jul 30, 2021 6.100 6.120 6.009 6.061 61,970 +0.11(+1.78%)
Jul 29, 2021 6.100 6.139 5.955 5.955 23,272 +0.15(+2.53%)
Jul 28, 2021 5.850 5.860 5.800 5.808 5,980 +0.01(+0.14%)
Jul 27, 2021 5.827 5.827 5.760 5.800 15,493 -0.03(-0.51%)
Jul 26, 2021 5.801 5.850 5.790 5.830 23,990 +0.10(+1.75%)
Jul 23, 2021 5.790 5.790 5.700 5.730 16,946 -0.05(-0.87%)
Jul 22, 2021 5.750 5.930 5.735 5.780 9,978 -0.14(-2.36%)
Jul 21, 2021 5.760 5.930 5.760 5.920 14,252 +0.22(+3.85%)
Jul 20, 2021 5.800 5.850 5.650 5.700 9,110 -0.01(-0.17%)
Jul 19, 2021 5.860 6.000 5.693 5.710 40,086 -0.23(-3.83%)
Jul 16, 2021 6.097 6.097 5.937 5.937 53,766 -0.17(-2.79%)
Jul 15, 2021 6.050 6.110 6.030 6.108 118,871 -0.04(-0.68%)
Jul 14, 2021 6.254 6.254 6.100 6.150 14,902 -0.02(-0.32%)
Jul 13, 2021 5.967 6.213 5.967 6.170 3,431 +0.20(+3.35%)
Jul 12, 2021 6.360 6.360 5.943 5.970 8,151 -0.07(-1.22%)
Jul 09, 2021 6.090 6.100 6.044 6.044 33,470 +0.13(+2.27%)
Jul 08, 2021 6.041 6.041 5.878 5.910 22,850 -0.11(-1.83%)
Jul 07, 2021 6.120 6.120 6.020 6.020 7,732 -0.04(-0.66%)
Jul 06, 2021 6.160 6.190 6.050 6.060 3,907 -0.05(-0.82%)
Jul 02, 2021 6.220 6.220 6.110 6.110 3,732 +0.01(+0.16%)
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.