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

Dundee Precious Metl (OP: DPMLF )

8.280 +0.150 (+1.85%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 (%)
Nov 30, 2018 2.523 2.560 2.520 2.560 25,400 +0.06(+2.40%)
Nov 29, 2018 2.501 2.501 2.500 2.500 2,500 +0.05(+2.04%)
Nov 28, 2018 2.490 2.490 2.450 2.450 2,480 +0.02(+0.82%)
Nov 23, 2018 2.430 2.430 2.430 0 -0.12(-4.59%)
Nov 21, 2018 2.547 2.547 2.547 0 +0.05(+1.87%)
Nov 20, 2018 2.539 2.539 2.500 2.500 3,300 -0.04(-1.59%)
Nov 19, 2018 2.520 2.600 2.520 2.541 7,542 -0.01(-0.37%)
Nov 16, 2018 2.510 2.550 2.510 2.550 11,500 +0.07(+2.84%)
Nov 15, 2018 2.450 2.480 2.410 2.480 16,575 -0.09(-3.52%)
Nov 14, 2018 2.550 2.570 2.541 2.570 1,625 -0.06(-2.28%)
Nov 13, 2018 2.610 2.632 2.610 2.630 3,500 -0.07(-2.59%)
Nov 09, 2018 2.700 2.700 2.700 0 -0.09(-3.33%)
Nov 08, 2018 2.650 2.829 2.650 2.793 6,422 +0.15(+5.68%)
Nov 07, 2018 2.643 2.643 2.643 2.643 16,300 +0.01(+0.47%)
Nov 06, 2018 2.640 2.650 2.631 2.631 7,538 -0.03(-1.10%)
Nov 05, 2018 2.640 2.664 2.632 2.660 4,350 +0.07(+2.69%)
Nov 02, 2018 2.600 2.610 2.549 2.590 10,800 -0.08(-2.98%)
Nov 01, 2018 2.638 2.670 2.638 2.670 6,070 +0.13(+5.08%)
Oct 31, 2018 2.570 2.621 2.541 2.541 6,580 -0.08(-3.12%)
Oct 30, 2018 2.560 2.560 2.622 54,600 +0.06(+2.43%)
Oct 29, 2018 2.491 2.580 2.453 2.560 17,480 +0.10(+4.07%)
Oct 26, 2018 2.457 2.460 2.457 2.460 2,000 +0.02(+0.82%)
Oct 25, 2018 2.534 2.534 2.440 2.440 24,941 -0.15(-5.64%)
Oct 24, 2018 2.553 2.599 2.530 2.586 35,285 +0.02(+0.62%)
Oct 23, 2018 2.578 2.578 2.518 2.570 18,450 -0.06(-2.28%)
Oct 22, 2018 2.590 2.630 2.560 2.630 70,400 +0.01(+0.22%)
Oct 19, 2018 2.630 2.676 2.624 2.624 8,400 +0.00(+0.11%)
Oct 18, 2018 2.621 2.621 2.621 2.621 357 -0.07(-2.55%)
Oct 17, 2018 2.690 2.690 2.690 2.690 700 -0.07(-2.40%)
Oct 16, 2018 2.646 2.756 2.640 2.756 35,629 -0.00(-0.14%)
Oct 12, 2018 2.760 2.760 2.760 0 +0.12(+4.55%)
Oct 11, 2018 2.543 2.660 2.543 2.640 104,593 +0.20(+8.36%)
Oct 10, 2018 2.451 2.451 2.378 2.436 31,000 -0.00(-0.15%)
Oct 09, 2018 2.447 2.447 2.440 2.440 500 -0.13(-5.06%)
Oct 08, 2018 2.475 2.570 2.475 2.570 800 -0.01(-0.38%)
Oct 04, 2018 2.580 2.580 2.580 0 +0.02(+0.77%)
Oct 03, 2018 2.550 2.560 2.550 2.560 200 +0.04(+1.79%)
Oct 02, 2018 2.529 2.537 2.500 2.515 117,533 +0.10(+4.35%)
Oct 01, 2018 2.350 2.410 2.350 2.410 1,325 +0.18(+8.06%)
Sep 27, 2018 2.231 2.231 2.231 0 -0.04(-1.74%)
Sep 26, 2018 2.270 2.270 2.270 2.270 585 -0.01(-0.44%)
Sep 25, 2018 2.280 2.280 2.280 2.280 4,650 +0.01(+0.42%)
Sep 24, 2018 2.279 2.279 2.248 2.271 1,750 -0.01(-0.39%)
Sep 21, 2018 2.241 2.319 2.241 2.280 98,900 -0.06(-2.59%)
Sep 20, 2018 2.210 2.340 2.210 2.340 14,651 +0.09(+4.00%)
Sep 19, 2018 2.169 2.250 2.169 2.250 5,545 +0.10(+4.65%)
Sep 18, 2018 2.099 2.150 2.099 2.150 3,450 +0.05(+2.50%)
Sep 17, 2018 2.047 2.100 2.047 2.098 20,550 +0.08(+3.85%)
Sep 14, 2018 1.970 2.020 1.970 2.020 5,900 -0.02(-0.99%)
Sep 13, 2018 2.080 2.080 2.040 2.040 7,415 -0.01(-0.49%)
Sep 12, 2018 2.050 2.050 2.050 2.050 25,250 +0.05(+2.51%)
Sep 11, 2018 2.036 2.040 1.993 2.000 24,973 -0.07(-3.39%)
Sep 10, 2018 2.110 2.110 2.070 2.070 1,150 -0.07(-3.29%)
Sep 07, 2018 2.140 2.140 2.140 2.140 200 -0.05(-2.23%)
Sep 06, 2018 2.189 2.189 2.189 2.189 700 +0.07(+3.46%)
Sep 05, 2018 2.140 2.140 2.116 2.116 1,600 +0.01(+0.39%)
Sep 04, 2018 2.087 2.108 2.082 2.108 1,620 -0.03(-1.59%)
Aug 31, 2018 2.142 2.142 2.142 0 -0.02(-0.83%)
Aug 30, 2018 2.190 2.190 2.160 2.160 6,200 -0.09(-4.00%)
Aug 29, 2018 2.250 2.250 2.250 2.250 141 -0.02(-0.90%)
Aug 28, 2018 2.290 2.290 2.271 2.271 1,546 -0.02(-0.82%)
Aug 24, 2018 2.289 2.289 2.289 0 +0.08(+3.59%)
Aug 23, 2018 2.210 2.210 2.210 2.210 7,200 -0.04(-1.78%)
Aug 22, 2018 2.259 2.259 2.250 2.250 400 -0.03(-1.46%)
Aug 21, 2018 2.200 2.283 2.200 2.283 512 +0.02(+0.96%)
Aug 20, 2018 2.250 2.270 2.250 2.262 5,500 +0.01(+0.33%)
Aug 17, 2018 2.240 2.254 2.240 2.254 5,200 -0.02(-0.70%)
Aug 16, 2018 2.270 2.270 2.270 2.270 2,000 +0.05(+2.40%)
Aug 15, 2018 2.217 2.217 2.217 2.217 1,050 -0.13(-5.68%)
Aug 14, 2018 2.370 2.372 2.350 2.350 3,400 +0.01(+0.22%)
Aug 13, 2018 2.379 2.379 2.339 2.345 7,582 -0.02(-1.05%)
Aug 10, 2018 2.370 2.370 2.370 2.370 5,000 +0.00(+0.00%)
Aug 08, 2018 2.370 2.370 2.370 0 -0.02(-0.80%)
Aug 07, 2018 2.450 2.450 2.389 2.389 4,800 -0.09(-3.67%)
Aug 03, 2018 2.480 2.480 2.480 0 +0.02(+0.81%)
Aug 01, 2018 2.460 2.460 2.460 0 +0.09(+3.65%)
Jul 31, 2018 2.410 2.410 2.373 2.373 7,400 -0.01(-0.57%)
Jul 30, 2018 2.380 2.387 2.380 2.387 7,600 -0.01(-0.55%)
Jul 27, 2018 2.400 2.425 2.400 2.400 10,500 +0.03(+1.27%)
Jul 26, 2018 2.346 2.420 2.346 2.370 3,700 +0.07(+3.04%)
Jul 25, 2018 2.300 2.300 2.300 2.300 110 +0.03(+1.32%)
Jul 24, 2018 2.270 2.270 2.270 2.270 7,200 +0.00(+0.00%)
Jul 23, 2018 2.270 2.283 2.270 2.270 9,510 -0.02(-0.87%)
Jul 20, 2018 2.243 2.290 2.243 2.290 5,300 +0.05(+2.22%)
Jul 19, 2018 2.240 2.240 2.240 2.240 1,000 -0.01(-0.53%)
Jul 18, 2018 2.260 2.260 2.252 2.252 2,537 +0.02(+1.00%)
Jul 17, 2018 2.200 2.230 2.190 2.230 3,464 +0.03(+1.36%)
Jul 16, 2018 2.200 2.200 2.200 2.200 1,025 -0.05(-2.22%)
Jul 12, 2018 2.250 2.250 2.250 0 -0.05(-2.24%)
Jul 11, 2018 2.306 2.310 2.300 2.302 22,180 -0.02(-0.79%)
Jul 10, 2018 2.332 2.332 2.320 2.320 1,975 -0.06(-2.68%)
Jul 09, 2018 2.436 2.436 2.436 2.384 4,180 +0.02(+0.91%)
Jul 06, 2018 2.377 2.380 2.354 2.362 23,050 -0.02(-0.74%)
Jul 05, 2018 2.470 2.470 2.360 2.380 4,916 -0.08(-3.25%)
Jul 03, 2018 2.460 2.460 2.460 0 +0.08(+3.36%)
Jul 02, 2018 2.400 2.407 2.314 2.380 3,400 -0.05(-2.06%)
Jun 29, 2018 2.496 2.496 2.430 2.430 13,135 -0.07(-2.80%)
Jun 28, 2018 2.580 2.580 2.500 2.500 9,427 +0.09(+3.73%)
Jun 27, 2018 2.520 2.520 2.406 2.410 6,295 -0.11(-4.37%)
Jun 26, 2018 2.478 2.520 2.478 2.520 4,500 -0.06(-2.32%)
Jun 25, 2018 2.566 2.580 2.566 2.580 15,600 +0.04(+1.57%)
Jun 22, 2018 2.540 2.540 2.540 2.540 7,503 +0.03(+1.20%)
Jun 21, 2018 2.510 2.510 2.500 2.510 13,276 +0.01(+0.40%)
Jun 20, 2018 2.570 2.570 2.498 2.500 23,031 +0.01(+0.36%)
Jun 19, 2018 2.484 2.491 2.479 2.491 1,350 -0.07(-2.66%)
Jun 18, 2018 2.560 2.560 2.552 2.559 5,733 -0.05(-1.95%)
Jun 15, 2018 2.651 2.651 2.610 0 -0.04(-1.54%)
Jun 14, 2018 2.651 2.651 2.651 2.651 100 +0.05(+1.95%)
Jun 13, 2018 2.600 2.600 2.600 2.600 2,000 +0.02(+0.78%)
Jun 12, 2018 2.674 2.674 2.560 2.580 1,530 -0.08(-3.01%)
Jun 11, 2018 2.670 2.670 2.640 2.660 8,300 -0.03(-1.12%)
Jun 08, 2018 2.690 2.690 2.690 2.690 500 +0.04(+1.51%)
Jun 07, 2018 2.650 2.650 2.650 2.650 100 +0.05(+1.76%)
Jun 06, 2018 2.670 2.670 2.604 2.604 4,666 +0.00(+0.14%)
Jun 05, 2018 2.630 2.630 2.600 2.600 14,100 -0.02(-0.74%)
Jun 04, 2018 2.650 2.650 2.620 2.620 610 -0.03(-1.13%)
Jun 01, 2018 2.670 2.670 2.650 2.650 1,320 +0.02(+0.76%)
May 30, 2018 2.630 2.630 2.630 0 -0.01(-0.38%)
May 29, 2018 2.588 2.670 2.588 2.640 5,179 +0.05(+1.94%)
May 25, 2018 2.590 2.590 2.590 0 +0.02(+0.77%)
May 24, 2018 2.572 2.580 2.570 2.570 2,480 +0.01(+0.39%)
May 23, 2018 2.590 2.590 2.560 2.560 11,200 -0.02(-0.77%)
May 22, 2018 2.550 2.580 2.550 2.580 2,163 +0.05(+1.97%)
May 18, 2018 2.530 2.530 2.530 0 +0.03(+1.20%)
May 17, 2018 2.480 2.550 2.480 2.500 5,207 -0.04(-1.57%)
May 16, 2018 2.630 2.630 2.540 2.540 14,007 -0.14(-5.22%)
May 15, 2018 2.690 2.690 2.651 2.680 6,600 -0.02(-0.78%)
May 14, 2018 2.716 2.723 2.701 2.701 5,694 +0.08(+3.10%)
May 11, 2018 2.686 2.706 2.620 2.620 21,485 -0.06(-2.08%)
May 10, 2018 2.670 2.676 2.670 2.676 2,100 +0.05(+1.73%)
May 09, 2018 2.800 2.800 2.630 2.630 7,260 -0.10(-3.63%)
May 08, 2018 2.658 2.729 2.658 2.729 88,200 +0.14(+5.36%)
May 07, 2018 2.582 2.610 2.582 2.590 9,300 +0.06(+2.24%)
May 04, 2018 2.533 2.533 2.533 2.533 2,590 -0.04(-1.43%)
May 03, 2018 2.580 2.580 2.550 2.570 5,000 +0.03(+1.11%)
May 02, 2018 2.542 2.542 2.542 2.542 1,365 -0.02(-0.97%)
May 01, 2018 2.540 2.571 2.530 2.567 12,362 +0.04(+1.50%)
Apr 30, 2018 2.549 2.549 2.508 2.529 102,150 -0.01(-0.44%)
Apr 26, 2018 2.540 2.540 2.540 14 -0.01(-0.26%)
Apr 25, 2018 2.529 2.546 2.521 2.546 12,000 -0.00(-0.15%)
Apr 24, 2018 2.550 2.550 2.550 2.550 1,500 +0.01(+0.41%)
Apr 23, 2018 2.522 2.550 2.522 2.540 2,160 +0.00(+0.03%)
Apr 20, 2018 2.540 2.544 2.539 2.539 76,165 -0.04(-1.58%)
Apr 18, 2018 2.580 2.580 2.580 0 -0.06(-2.27%)
Apr 17, 2018 2.640 2.640 2.640 2.640 11,080 +0.04(+1.40%)
Apr 16, 2018 2.610 2.610 2.590 2.603 13,746 -0.02(-0.84%)
Apr 13, 2018 2.625 2.625 2.625 2.625 500 +0.03(+1.21%)
Apr 12, 2018 2.580 2.610 2.580 2.594 7,454 -0.02(-0.61%)
Apr 11, 2018 2.595 2.635 2.587 2.610 13,000 +0.01(+0.58%)
Apr 10, 2018 2.650 2.650 2.595 2.595 12,650 +0.10(+3.81%)
Apr 09, 2018 2.520 2.520 2.500 2.500 4,000 +0.10(+4.23%)
Apr 04, 2018 2.398 2.398 2.398 0 -0.02(-0.89%)
Apr 03, 2018 2.413 2.420 2.413 2.420 1,000 -0.04(-1.59%)
Apr 02, 2018 2.430 2.480 2.430 2.459 64,300 +0.02(+0.78%)
Mar 29, 2018 2.440 2.440 2.440 0 -0.08(-3.31%)
Mar 27, 2018 2.523 2.523 2.523 0 -0.08(-2.94%)
Mar 26, 2018 2.584 2.600 2.584 2.600 385 +0.04(+1.56%)
Mar 23, 2018 2.562 2.570 2.560 2.560 9,462 +0.01(+0.39%)
Mar 22, 2018 2.492 2.550 2.492 2.550 1,100 +0.03(+1.19%)
Mar 21, 2018 2.530 2.530 2.520 2.520 2,640 +0.05(+2.02%)
Mar 20, 2018 2.520 2.520 2.470 2.470 10,000 -0.03(-1.20%)
Mar 19, 2018 2.435 2.500 2.435 2.500 5,274 +0.04(+1.61%)
Mar 16, 2018 2.464 2.464 2.461 2.461 1,000 +0.06(+2.52%)
Mar 15, 2018 2.400 2.400 2.400 2.400 200 -0.01(-0.35%)
Mar 14, 2018 2.430 2.460 2.409 2.409 3,862 -0.06(-2.49%)
Mar 13, 2018 2.400 2.500 2.400 2.470 9,720 +0.08(+3.49%)
Mar 12, 2018 2.358 2.401 2.358 2.387 2,270 +0.04(+1.56%)
Mar 09, 2018 2.300 2.380 2.300 2.350 12,650 +0.08(+3.48%)
Mar 08, 2018 2.300 2.300 2.271 2.271 8,365 +0.01(+0.44%)
Mar 07, 2018 2.261 2.261 2.261 2.261 1,500 -0.04(-1.70%)
Mar 06, 2018 2.309 2.309 2.300 2.300 5,500 +0.05(+2.27%)
Mar 05, 2018 2.239 2.249 2.239 2.249 1,600 -0.09(-3.79%)
Mar 02, 2018 2.341 2.341 2.338 2.338 1,000 -0.05(-2.19%)
Feb 28, 2018 2.390 2.390 2.390 0 +0.01(+0.42%)
Feb 27, 2018 2.393 2.393 2.380 2.380 6,500 -0.03(-1.28%)
Feb 26, 2018 2.415 2.420 2.411 2.411 5,346 +0.04(+1.49%)
Feb 23, 2018 2.360 2.376 2.360 2.376 6,500 -0.01(-0.29%)
Feb 22, 2018 2.383 2.383 600 +0.01(+0.49%)
Feb 21, 2018 2.418 2.439 2.371 2.371 2,862 +0.06(+2.64%)
Feb 20, 2018 2.310 2.310 2.310 2.310 500 +0.00(+0.13%)
Feb 16, 2018 2.307 2.307 2.307 0 -0.02(-0.94%)
Feb 15, 2018 2.379 2.379 2.310 2.329 11,150 -0.02(-0.90%)
Feb 14, 2018 2.310 2.350 2.310 2.350 3,500 +0.06(+2.66%)
Feb 13, 2018 2.273 2.290 2.251 2.289 16,600 +0.00(+0.13%)
Feb 12, 2018 2.239 2.302 2.239 2.286 242,396 +0.14(+6.38%)
Feb 09, 2018 2.116 2.149 2.070 2.149 17,760 -0.18(-7.74%)
Feb 08, 2018 2.242 2.350 2.242 2.329 217,014 +0.09(+4.03%)
Feb 07, 2018 2.240 2.270 2.239 43,213 -0.03(-1.37%)
Feb 06, 2018 2.279 2.300 2.245 2.270 4,970 +0.01(+0.44%)
Feb 05, 2018 2.250 2.280 2.250 2.260 13,400 -0.03(-1.31%)
Feb 02, 2018 2.271 2.298 2.271 2.290 2,645 -0.07(-3.00%)
Feb 01, 2018 2.364 2.371 2.361 2.361 7,000 -0.02(-0.80%)
Jan 31, 2018 2.340 2.380 2.340 2.380 7,388 +0.02(+0.85%)
Jan 30, 2018 2.387 2.387 2.351 2.360 2,365 -0.12(-4.87%)
Jan 29, 2018 2.441 2.490 2.430 2.481 7,338 -0.05(-1.94%)
Jan 26, 2018 2.530 2.530 2.530 2.530 1,000 -0.00(-0.04%)
Jan 25, 2018 2.600 2.600 2.531 2.531 7,490 -0.05(-1.88%)
Jan 24, 2018 2.580 2.580 2.563 2.579 30,700 +0.02(+0.79%)
Jan 23, 2018 2.501 2.559 2.501 2.559 7,200 +0.01(+0.57%)
Jan 22, 2018 2.560 2.560 2.543 2.545 42,100 -0.03(-1.30%)
Jan 19, 2018 2.580 2.580 2.578 2.578 404 -0.02(-0.85%)
Jan 18, 2018 2.640 2.640 2.600 2.600 18,804 -0.06(-2.42%)
Jan 17, 2018 2.665 2.665 2.664 2.664 6,553 -0.01(-0.26%)
Jan 16, 2018 2.651 2.700 2.641 2.671 225,900 +0.02(+0.81%)
Jan 12, 2018 2.650 2.650 2.650 0 +0.11(+4.33%)
Jan 11, 2018 2.497 2.570 2.496 2.540 8,275 +0.11(+4.53%)
Jan 10, 2018 2.420 2.448 2.420 2.430 30,861 +0.00(+0.13%)
Jan 09, 2018 2.360 2.445 2.360 2.427 3,690 +0.03(+1.12%)
Jan 08, 2018 2.430 2.430 2.400 2.400 2,900 -0.03(-1.36%)
Jan 05, 2018 2.430 2.459 2.430 2.433 38,000 +0.01(+0.60%)
Jan 04, 2018 2.382 2.418 2.360 2.418 48,936 +0.02(+0.89%)
Jan 03, 2018 2.406 2.406 2.381 2.397 15,600 +0.02(+0.72%)
Jan 02, 2018 2.380 2.390 2.380 2.380 12,150 -0.00(-0.10%)
Dec 29, 2017 2.382 2.382 2.382 0 +0.01(+0.45%)
Dec 28, 2017 2.400 2.400 2.340 2.372 18,000 +0.01(+0.50%)
Dec 27, 2017 2.347 2.360 2.347 2.360 5,950 +0.00(+0.00%)
Dec 26, 2017 2.550 2.550 2.360 2.360 4,000 -0.00(-0.07%)
Dec 22, 2017 2.359 2.362 2.359 2.362 1,150 +0.01(+0.46%)
Dec 21, 2017 2.315 2.363 2.315 2.351 254,333 +0.07(+3.11%)
Dec 20, 2017 2.280 2.280 2.280 2.280 228 +0.02(+0.93%)
Dec 19, 2017 2.259 2.259 2.259 2.259 218 +0.13(+6.06%)
Dec 18, 2017 2.130 2.130 2.130 2.130 110 -0.04(-1.89%)
Dec 13, 2017 2.171 2.171 2.171 0 +0.00(+0.05%)
Dec 12, 2017 2.170 2.170 2.170 2.170 6,500 +0.01(+0.31%)
Dec 11, 2017 2.161 2.163 2.161 2.163 1,200 +0.08(+3.62%)
Dec 08, 2017 2.091 2.118 2.088 2.088 162,600 -0.01(-0.47%)
Dec 07, 2017 2.010 2.142 2.010 2.098 30,100 -0.09(-4.22%)
Dec 06, 2017 2.200 2.230 2.170 2.190 36,250 -0.03(-1.30%)
Dec 05, 2017 2.294 2.294 2.219 2.219 2,250 -0.10(-4.36%)
Dec 04, 2017 2.311 2.320 2.320 700 +0.01(+0.39%)
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.