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

Dundee Precious Metl (OP: DPMLF )

8.020 +0.012 (+0.15%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 10, 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 (%)
Apr 30, 2009 1.370 1.370 1.340 1.350 33,335 -0.06(-3.95%)
Apr 28, 2009 1.405 1.405 1.405 0 -0.03(-2.41%)
Apr 27, 2009 1.477 1.479 1.440 1.440 8,800 +0.01(+0.71%)
Apr 24, 2009 1.500 1.500 1.430 1.430 10,500 -0.03(-1.81%)
Apr 23, 2009 1.438 1.456 1.438 1.456 19,800 +0.12(+9.34%)
Apr 21, 2009 1.332 1.332 1.332 0 -0.07(-5.16%)
Apr 20, 2009 1.405 1.405 1.405 1.405 500 +0.06(+4.81%)
Apr 16, 2009 1.340 1.340 1.340 0 -0.11(-7.39%)
Apr 15, 2009 1.520 1.520 1.447 1.447 8,350 -0.07(-4.80%)
Apr 14, 2009 1.530 1.530 1.509 1.520 2,000 +0.20(+15.55%)
Apr 09, 2009 1.315 1.315 1.315 0 +0.14(+12.20%)
Apr 08, 2009 1.170 1.180 1.148 1.173 52,250 +0.02(+1.96%)
Apr 07, 2009 1.131 1.173 1.130 1.150 42,975 +0.01(+1.13%)
Apr 06, 2009 1.137 1.139 1.137 1.137 7,000 -0.04(-3.22%)
Apr 03, 2009 1.210 1.210 1.175 1.175 2,500 +0.08(+7.05%)
Mar 31, 2009 1.098 1.098 1.098 0 +0.03(+2.58%)
Mar 30, 2009 1.110 1.110 1.030 1.070 16,200 -0.13(-11.06%)
Mar 26, 2009 1.203 1.203 1.203 1.203 5,000 -0.01(-0.69%)
Mar 25, 2009 1.212 1.212 1.211 1.211 5,000 -0.05(-3.86%)
Mar 23, 2009 1.260 1.260 1.260 1.260 0 +0.03(+2.48%)
Mar 20, 2009 1.229 1.230 1.229 1.230 2,800 -0.00(-0.04%)
Mar 19, 2009 1.223 1.230 1.223 1.230 2,700 +0.14(+13.00%)
Mar 18, 2009 1.060 1.111 1.030 1.089 29,300 -0.10(-8.10%)
Mar 10, 2009 1.185 1.185 1.185 0 +0.00(+0.00%)
Mar 09, 2009 1.220 1.220 1.185 1.185 542 -0.14(-10.40%)
Mar 05, 2009 1.322 1.322 1.322 0 +0.00(+0.00%)
Mar 04, 2009 1.329 1.329 1.322 1.322 2,200 +0.02(+1.69%)
Mar 02, 2009 1.360 1.360 1.300 1.300 8,750 -0.14(-9.47%)
Feb 27, 2009 1.436 1.436 1.436 1.436 0 +0.00(+0.00%)
Feb 26, 2009 1.436 1.436 1.436 1.436 4,900 -0.03(-2.31%)
Feb 25, 2009 1.657 1.657 1.470 1.470 7,500 -0.06(-4.17%)
Feb 24, 2009 1.495 1.534 1.495 1.534 10,300 +0.06(+4.42%)
Feb 23, 2009 1.430 1.469 1.430 1.469 8,000 -0.04(-2.50%)
Feb 20, 2009 1.554 1.554 1.507 1.507 9,800 +0.00(+0.00%)
Feb 19, 2009 1.507 1.507 1.507 1.507 200 -0.00(-0.20%)
Feb 18, 2009 1.510 1.510 1.510 1.510 17,000 +0.04(+2.98%)
Feb 17, 2009 1.466 1.466 1.466 0 +0.00(+0.00%)
Feb 13, 2009 1.490 1.510 1.420 1.466 12,610 +0.02(+1.08%)
Feb 12, 2009 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Feb 11, 2009 1.442 1.450 1.442 1.450 4,000 +0.11(+8.03%)
Feb 06, 2009 1.343 1.343 1.343 0 +0.00(+0.00%)
Feb 05, 2009 1.292 1.343 1.284 1.343 1,400 +0.08(+6.55%)
Feb 04, 2009 1.260 1.260 1.260 1.260 500 -0.37(-22.75%)
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.