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

Dundee Precious Metl (OP: DPMLF )

8.410 +0.204 (+2.49%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 20, 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 (%)
May 28, 2004 4.630 4.630 4.610 4.630 2,000 -0.07(-1.49%)
May 27, 2004 4.700 4.790 4.580 4.700 19,000 +0.05(+1.08%)
May 26, 2004 4.650 4.650 4.555 4.650 16,000 +0.33(+7.64%)
May 25, 2004 4.320 4.355 4.300 4.320 22,000 +0.00(+0.00%)
May 24, 2004 4.320 4.355 4.300 4.320 22,000 +0.00(+0.00%)
May 21, 2004 4.320 4.355 4.300 4.320 22,000 +0.11(+2.61%)
May 20, 2004 4.210 4.240 4.137 4.210 17,500 +0.04(+1.08%)
May 19, 2004 4.165 4.165 4.165 4.165 24,000 -0.07(-1.54%)
May 18, 2004 4.230 4.230 4.200 4.230 5,950 +0.00(+0.00%)
May 17, 2004 4.170 4.230 4.200 4.230 5,950 +0.06(+1.44%)
May 14, 2004 4.220 4.170 4.170 4.170 1,225 +0.02(+0.48%)
May 13, 2004 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
May 12, 2004 4.024 4.150 4.130 4.150 5,000 +0.13(+3.13%)
May 11, 2004 3.950 4.024 4.024 4.024 12,000 +0.07(+1.87%)
May 10, 2004 3.950 3.950 3.850 3.950 3,500 +0.00(+0.00%)
May 07, 2004 4.160 4.080 3.950 3.950 2,500 -0.21(-5.05%)
May 06, 2004 4.140 4.188 3.970 4.160 10,230 +0.02(+0.48%)
May 05, 2004 4.140 4.140 4.140 4.140 1,000 +0.00(+0.00%)
May 04, 2004 4.130 4.140 4.140 4.140 1,000 +0.01(+0.24%)
May 03, 2004 4.067 4.150 4.050 4.130 12,200 +0.06(+1.55%)
Apr 30, 2004 4.070 4.067 3.880 4.067 2,050 -0.20(-4.75%)
Apr 29, 2004 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Apr 28, 2004 4.955 4.600 4.005 4.270 26,580 -0.69(-13.82%)
Apr 27, 2004 5.000 4.955 4.955 4.955 8,000 -0.04(-0.90%)
Apr 26, 2004 5.000 5.080 4.970 5.000 102,300 +0.00(+0.00%)
Apr 23, 2004 5.000 5.000 5.000 5.000 28,900 +0.00(+0.00%)
Apr 22, 2004 5.030 5.000 4.950 5.000 13,300 -0.03(-0.60%)
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.