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

Dundee Precious Metl (OP: DPMLF )

8.190 +0.224 (+2.81%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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, 2012 7.760 7.829 7.410 7.798 18,700 -0.93(-10.68%)
Apr 27, 2012 8.795 8.795 8.730 8.730 2,815 +0.03(+0.35%)
Apr 26, 2012 8.470 8.710 8.470 8.700 12,000 +0.46(+5.58%)
Apr 25, 2012 8.220 8.310 8.160 8.240 4,374 +0.18(+2.21%)
Apr 24, 2012 8.198 8.198 7.980 8.062 1,300 -0.09(-1.08%)
Apr 23, 2012 8.310 8.310 8.120 8.150 13,225 -0.31(-3.66%)
Apr 19, 2012 8.460 8.460 8.460 0 -0.10(-1.13%)
Apr 18, 2012 8.800 8.800 8.557 8.557 1,700 -0.31(-3.53%)
Apr 17, 2012 8.870 8.870 8.870 8.870 100 +0.10(+1.14%)
Apr 16, 2012 8.770 8.770 8.770 8.770 7,100 -0.22(-2.45%)
Apr 13, 2012 8.990 8.990 8.990 8.990 3,300 -0.27(-2.92%)
Apr 12, 2012 9.090 9.260 9.090 9.260 1,800 +0.24(+2.62%)
Apr 11, 2012 8.986 9.050 8.986 9.024 2,400 +0.32(+3.72%)
Apr 10, 2012 8.620 8.700 8.620 8.700 1,100 +0.04(+0.52%)
Apr 09, 2012 8.655 8.655 8.655 8.655 100 -0.07(-0.75%)
Apr 05, 2012 8.744 8.744 8.720 8.720 400 +0.02(+0.23%)
Apr 04, 2012 8.550 8.700 8.550 8.700 800 -0.26(-2.90%)
Apr 03, 2012 8.960 8.960 8.960 8.960 500 -0.19(-2.06%)
Apr 02, 2012 9.330 9.370 9.128 9.149 3,400 +0.10(+1.08%)
Mar 30, 2012 8.570 9.110 8.402 9.051 3,900 +0.69(+8.27%)
Mar 29, 2012 8.400 8.400 8.360 8.360 3,600 -0.18(-2.11%)
Mar 28, 2012 8.621 8.630 8.477 8.540 1,600 -0.36(-4.04%)
Mar 27, 2012 9.280 9.280 8.897 8.900 3,200 -0.36(-3.89%)
Mar 26, 2012 9.180 9.260 9.180 9.260 6,700 +0.30(+3.35%)
Mar 23, 2012 8.950 8.980 8.950 8.960 700 +0.10(+1.15%)
Mar 22, 2012 8.858 8.858 8.858 8.858 1,200 -0.14(-1.58%)
Mar 21, 2012 8.830 9.000 8.830 9.000 1,600 +0.12(+1.35%)
Mar 20, 2012 8.759 8.880 8.350 8.880 13,000 -0.08(-0.85%)
Mar 19, 2012 9.030 9.030 8.956 8.956 500 -0.28(-3.07%)
Mar 16, 2012 9.350 9.350 9.240 9.240 500 -0.16(-1.70%)
Mar 15, 2012 9.350 9.400 9.350 9.400 2,400 -0.08(-0.84%)
Mar 14, 2012 9.540 9.540 9.360 9.480 1,200 -0.38(-3.85%)
Mar 13, 2012 9.950 10.03 9.860 9.860 1,300 -0.08(-0.80%)
Mar 12, 2012 9.770 9.940 9.760 9.940 1,500 +0.01(+0.10%)
Mar 09, 2012 9.940 9.940 9.920 9.930 1,000 -0.04(-0.40%)
Mar 08, 2012 9.580 9.970 9.580 9.970 3,100 +0.52(+5.50%)
Mar 06, 2012 9.450 9.450 9.450 2,000 -0.33(-3.37%)
Mar 05, 2012 10.06 10.06 9.770 9.780 4,925 -0.42(-4.12%)
Mar 02, 2012 10.20 10.20 10.20 10.20 1,100 -0.21(-2.05%)
Mar 01, 2012 10.22 10.41 10.22 10.41 6,930 +0.13(+1.29%)
Feb 29, 2012 10.36 10.36 10.21 10.28 6,426 -0.28(-2.65%)
Feb 28, 2012 10.41 10.75 10.41 10.56 3,250 +0.27(+2.59%)
Feb 27, 2012 10.32 10.32 10.29 10.29 2,550 -0.15(-1.40%)
Feb 24, 2012 10.49 10.49 10.44 10.44 3,100 +0.13(+1.25%)
Feb 23, 2012 10.44 10.44 10.24 10.31 3,300 +0.17(+1.68%)
Feb 22, 2012 10.27 10.28 10.14 10.14 2,200 -0.23(-2.22%)
Feb 21, 2012 10.11 10.49 10.11 10.37 10,900 +0.38(+3.80%)
Feb 17, 2012 10.06 10.06 9.906 9.990 26,100 -0.01(-0.10%)
Feb 16, 2012 9.460 10.00 9.460 10.00 1,100 +0.64(+6.85%)
Feb 15, 2012 9.630 9.671 9.257 9.359 10,500 -0.17(-1.82%)
Feb 14, 2012 9.550 9.573 9.526 9.533 9,200 -0.22(-2.23%)
Feb 13, 2012 9.800 9.800 9.740 9.750 6,782 -0.05(-0.51%)
Feb 10, 2012 9.630 9.820 9.620 9.800 1,189 -0.10(-1.01%)
Feb 09, 2012 9.841 9.951 9.741 9.900 88,800 +0.00(+0.00%)
Feb 08, 2012 9.900 9.900 9.900 9.900 300 +0.02(+0.20%)
Feb 07, 2012 9.430 9.880 9.410 9.880 800 +0.19(+1.96%)
Feb 06, 2012 9.710 9.710 9.690 9.690 1,800 -0.09(-0.92%)
Feb 03, 2012 9.855 9.970 9.780 9.780 2,000 -0.27(-2.69%)
Feb 02, 2012 10.00 10.10 9.980 10.05 12,300 -0.08(-0.79%)
Feb 01, 2012 9.650 10.13 9.650 10.13 19,435 +0.78(+8.34%)
Jan 31, 2012 9.180 9.350 9.180 9.350 1,500 +0.10(+1.08%)
Jan 30, 2012 9.480 9.480 9.250 9.250 2,800 -0.32(-3.34%)
Jan 27, 2012 9.442 9.570 9.442 9.570 4,025 +0.43(+4.70%)
Jan 26, 2012 9.113 9.470 9.113 9.140 8,500 +0.10(+1.11%)
Jan 25, 2012 8.730 9.100 8.730 9.040 2,900 +0.23(+2.65%)
Jan 24, 2012 8.800 8.807 8.800 8.807 613 -0.00(-0.03%)
Jan 23, 2012 8.810 8.810 8.810 8.810 500 -0.15(-1.67%)
Jan 19, 2012 8.960 8.960 8.960 0 +0.09(+1.01%)
Jan 18, 2012 8.745 8.870 8.740 8.870 14,350 +0.15(+1.72%)
Jan 17, 2012 8.960 9.000 8.720 8.720 4,580 -0.15(-1.69%)
Jan 13, 2012 8.834 8.870 8.834 8.870 1,600 -0.25(-2.78%)
Jan 12, 2012 9.142 9.142 9.121 9.124 3,600 -0.13(-1.37%)
Jan 11, 2012 9.010 9.250 8.930 9.250 2,700 +0.09(+0.98%)
Jan 10, 2012 9.160 9.160 9.160 9.160 140 +0.21(+2.35%)
Jan 09, 2012 9.039 9.039 8.940 8.950 30,400 +0.06(+0.67%)
Jan 06, 2012 8.560 8.900 8.560 8.890 2,600 +0.35(+4.12%)
Jan 05, 2012 8.470 8.538 8.379 8.538 2,600 -0.14(-1.56%)
Jan 04, 2012 8.610 8.674 8.610 8.673 4,000 +0.47(+5.75%)
Dec 30, 2011 8.420 8.420 8.202 8.202 2,000 +0.11(+1.38%)
Dec 29, 2011 7.890 8.090 7.890 8.090 1,800 +0.13(+1.63%)
Dec 28, 2011 8.010 8.010 7.794 7.960 7,500 -0.14(-1.73%)
Dec 27, 2011 8.100 8.100 8.100 8.100 280 +0.01(+0.12%)
Dec 23, 2011 7.960 8.090 7.960 8.090 1,500 -0.21(-2.53%)
Dec 21, 2011 8.288 8.305 8.250 8.300 25,300 +0.14(+1.72%)
Dec 20, 2011 8.160 8.160 8.160 8.160 806 -0.03(-0.37%)
Dec 19, 2011 8.300 8.300 8.160 8.190 6,637 +0.03(+0.37%)
Dec 16, 2011 8.020 8.160 8.020 8.160 2,905 +0.21(+2.67%)
Dec 15, 2011 7.910 7.947 7.910 7.947 2,300 -0.04(-0.53%)
Dec 14, 2011 8.120 8.120 7.949 7.990 18,200 -0.41(-4.88%)
Dec 13, 2011 8.830 8.830 8.400 8.400 1,900 -0.49(-5.51%)
Dec 12, 2011 8.992 8.992 8.864 8.890 8,100 -0.24(-2.61%)
Dec 09, 2011 9.061 9.131 9.060 9.128 7,400 +0.01(+0.09%)
Dec 08, 2011 9.160 9.160 9.120 9.120 1,700 -0.28(-2.98%)
Dec 07, 2011 9.260 9.420 9.260 9.400 800 +0.24(+2.60%)
Dec 06, 2011 9.164 9.164 9.150 9.162 2,375 +0.03(+0.35%)
Dec 05, 2011 9.117 9.130 9.117 9.130 6,600 -0.03(-0.28%)
Dec 02, 2011 9.180 9.180 9.155 9.155 1,700 -0.01(-0.16%)
Dec 01, 2011 9.198 9.198 9.170 9.170 8,820 +0.02(+0.22%)
Nov 30, 2011 9.310 9.310 9.150 9.150 450 +0.17(+1.89%)
Nov 29, 2011 8.700 8.980 8.700 8.980 9,400 +0.38(+4.42%)
Nov 28, 2011 8.790 8.830 8.570 8.600 2,900 +0.13(+1.53%)
Nov 25, 2011 8.450 8.470 8.450 8.470 600 +0.30(+3.70%)
Nov 23, 2011 8.280 8.280 8.100 8.168 5,400 -0.43(-5.02%)
Nov 22, 2011 8.590 8.600 8.464 8.600 4,130 +0.44(+5.39%)
Nov 21, 2011 8.160 8.160 8.160 8.160 167 -0.42(-4.90%)
Nov 18, 2011 8.570 8.580 8.545 8.580 600 +0.01(+0.12%)
Nov 17, 2011 8.635 8.660 8.570 8.570 12,400 -0.45(-4.99%)
Nov 16, 2011 8.910 9.183 8.870 9.020 2,317 +0.07(+0.78%)
Nov 15, 2011 9.165 9.165 8.950 8.950 6,100 -0.27(-2.93%)
Nov 14, 2011 9.250 9.320 9.165 9.220 7,500 -0.14(-1.50%)
Nov 11, 2011 9.146 9.447 9.146 9.360 3,800 +0.21(+2.30%)
Nov 10, 2011 9.030 9.160 9.030 9.150 2,325 +0.08(+0.88%)
Nov 09, 2011 9.010 9.430 9.000 9.070 3,600 -0.05(-0.55%)
Nov 08, 2011 9.090 9.177 9.020 9.120 11,160 +0.03(+0.33%)
Nov 07, 2011 9.090 9.090 9.090 9.090 1,000 +0.16(+1.76%)
Nov 04, 2011 8.740 8.943 8.740 8.933 4,600 +0.08(+0.94%)
Nov 03, 2011 8.250 9.000 8.250 8.850 7,900 +0.95(+12.03%)
Nov 02, 2011 7.980 7.980 7.874 7.900 4,600 +0.00(+0.00%)
Nov 01, 2011 7.630 7.900 7.630 7.900 2,150 -0.14(-1.74%)
Oct 31, 2011 8.120 8.120 7.990 8.040 1,200 -0.17(-2.07%)
Oct 28, 2011 7.920 8.260 7.920 8.210 7,900 +0.13(+1.61%)
Oct 27, 2011 7.870 8.080 7.870 8.080 700 +0.48(+6.32%)
Oct 26, 2011 7.600 7.600 7.600 7.600 300 +0.07(+0.90%)
Oct 25, 2011 7.280 7.537 7.280 7.532 1,800 +0.11(+1.47%)
Oct 24, 2011 6.837 7.423 6.837 7.423 53,700 +0.57(+8.37%)
Oct 21, 2011 7.320 7.320 6.818 6.850 1,450 -0.12(-1.72%)
Oct 20, 2011 7.090 7.090 6.970 6.970 1,200 -0.26(-3.60%)
Oct 19, 2011 7.610 7.610 7.120 7.230 2,400 -0.62(-7.90%)
Oct 18, 2011 7.444 7.850 7.320 7.850 900 +0.20(+2.61%)
Oct 17, 2011 7.650 7.650 7.650 7.650 1,500 +0.12(+1.59%)
Oct 13, 2011 7.530 7.530 7.530 7.530 490 -0.28(-3.59%)
Oct 12, 2011 7.990 7.990 7.810 7.810 15,800 +0.08(+1.03%)
Oct 11, 2011 7.730 7.730 7.730 7.730 500 +0.28(+3.76%)
Oct 10, 2011 7.450 7.660 7.450 7.450 6,500 +0.02(+0.26%)
Oct 07, 2011 7.480 7.548 7.431 7.431 5,300 -0.01(-0.13%)
Oct 06, 2011 7.230 7.440 7.230 7.440 400 +0.43(+6.13%)
Oct 05, 2011 7.073 7.090 7.010 7.010 2,350 -0.03(-0.38%)
Oct 04, 2011 7.310 7.310 6.930 7.037 13,050 -0.41(-5.51%)
Oct 03, 2011 7.870 7.882 7.430 7.447 2,850 -0.35(-4.53%)
Sep 30, 2011 7.770 7.820 7.770 7.800 700 +0.13(+1.69%)
Sep 29, 2011 8.010 8.010 7.640 7.670 4,950 -0.33(-4.13%)
Sep 28, 2011 8.150 8.150 8.000 8.000 2,700 -0.46(-5.44%)
Sep 27, 2011 8.470 8.570 8.460 8.460 3,500 +0.27(+3.30%)
Sep 26, 2011 8.120 8.190 7.700 8.190 44,278 +0.06(+0.79%)
Sep 23, 2011 8.310 8.320 7.990 8.126 5,174 -0.27(-3.26%)
Sep 22, 2011 8.800 9.050 8.391 8.400 22,684 -1.04(-11.04%)
Sep 21, 2011 9.546 9.691 9.442 9.442 10,500 -0.17(-1.77%)
Sep 20, 2011 9.500 9.778 9.500 9.613 29,801 +0.16(+1.72%)
Sep 19, 2011 9.470 9.520 9.440 9.450 1,460 -0.09(-0.94%)
Sep 16, 2011 9.090 9.540 9.090 9.540 99,142 +0.19(+2.03%)
Sep 15, 2011 8.912 9.350 8.910 9.350 14,100 +0.22(+2.40%)
Sep 13, 2011 9.131 9.131 9.131 9.131 8,000 -0.00(-0.04%)
Sep 12, 2011 9.120 9.134 9.120 9.134 8,200 -0.15(-1.64%)
Sep 09, 2011 9.300 9.320 9.276 9.286 3,100 -0.03(-0.36%)
Sep 08, 2011 9.330 9.330 9.320 9.320 1,000 +0.51(+5.74%)
Sep 07, 2011 8.814 8.814 8.814 8.814 100 -0.13(-1.41%)
Sep 06, 2011 8.958 9.010 8.800 8.940 9,800 +0.13(+1.48%)
Sep 02, 2011 8.728 8.810 8.728 8.810 600 +0.15(+1.73%)
Sep 01, 2011 8.740 8.740 8.660 8.660 2,500 -0.20(-2.26%)
Aug 31, 2011 8.871 8.871 8.860 8.860 600 -0.15(-1.67%)
Aug 30, 2011 8.640 9.010 8.600 9.010 5,580 +0.51(+6.00%)
Aug 29, 2011 8.350 8.530 8.350 8.500 800 +0.20(+2.47%)
Aug 26, 2011 8.295 8.295 8.295 8.295 2,400 +0.07(+0.79%)
Aug 25, 2011 8.060 8.230 8.020 8.230 5,990 +0.14(+1.73%)
Aug 24, 2011 8.040 8.190 8.040 8.090 300 -0.23(-2.80%)
Aug 23, 2011 8.332 8.332 8.323 8.323 800 -0.23(-2.64%)
Aug 22, 2011 8.460 8.549 8.449 8.549 6,300 +0.22(+2.58%)
Aug 19, 2011 8.290 8.390 8.290 8.333 9,100 +0.01(+0.16%)
Aug 18, 2011 8.309 8.320 8.309 8.320 9,600 -0.03(-0.38%)
Aug 17, 2011 8.320 8.390 8.250 8.351 16,200 +0.09(+1.11%)
Aug 16, 2011 8.410 8.410 8.260 8.260 2,400 -0.21(-2.45%)
Aug 15, 2011 8.380 8.468 8.380 8.468 700 +0.16(+1.90%)
Aug 12, 2011 8.270 8.310 8.210 8.310 61,100 -0.05(-0.59%)
Aug 11, 2011 8.197 8.359 8.197 8.359 61,900 -0.12(-1.42%)
Aug 10, 2011 8.140 8.520 7.800 8.480 70,300 +0.68(+8.72%)
Aug 09, 2011 7.800 7.953 7.740 7.800 84,122 +0.01(+0.13%)
Aug 08, 2011 7.562 7.840 7.530 7.790 89,000 +0.00(+0.00%)
Aug 05, 2011 8.160 8.200 7.790 7.790 5,750 -0.57(-6.82%)
Aug 04, 2011 8.752 8.752 8.310 8.360 13,300 -0.44(-5.00%)
Aug 03, 2011 8.965 8.965 8.800 8.800 2,800 -0.15(-1.68%)
Aug 02, 2011 8.790 9.050 8.790 8.950 1,345 +0.29(+3.35%)
Aug 01, 2011 8.660 8.660 8.660 8.660 500 -0.01(-0.12%)
Jul 29, 2011 8.840 8.840 8.621 8.670 13,001 -0.38(-4.20%)
Jul 28, 2011 9.100 9.100 9.050 9.050 1,700 -0.16(-1.79%)
Jul 27, 2011 9.220 9.260 9.215 9.215 3,317 -0.02(-0.26%)
Jul 26, 2011 9.250 9.250 9.220 9.239 1,250 +0.03(+0.32%)
Jul 25, 2011 9.530 9.530 9.203 9.210 3,120 -0.27(-2.85%)
Jul 22, 2011 9.500 9.500 9.440 9.480 500 +0.23(+2.52%)
Jul 21, 2011 9.100 9.250 9.060 9.247 6,100 +0.27(+2.97%)
Jul 20, 2011 8.990 9.060 8.980 8.980 1,900 -0.32(-3.44%)
Jul 19, 2011 9.380 9.380 9.300 9.300 500 +0.04(+0.48%)
Jul 18, 2011 9.100 9.290 9.100 9.256 22,288 +0.42(+4.71%)
Jul 14, 2011 8.840 8.840 8.840 16,000 -0.15(-1.67%)
Jul 13, 2011 9.000 9.170 8.980 8.990 29,600 +0.10(+1.12%)
Jul 12, 2011 8.900 8.900 8.890 8.890 17,200 +0.16(+1.84%)
Jul 11, 2011 8.590 8.730 8.590 8.729 18,686 -0.09(-0.99%)
Jul 08, 2011 8.800 8.820 8.800 8.817 1,200 -0.02(-0.23%)
Jul 07, 2011 8.680 8.900 8.665 8.838 9,550 +0.27(+3.12%)
Jul 06, 2011 8.530 8.630 8.530 8.570 11,400 +0.10(+1.23%)
Jul 05, 2011 8.169 8.466 8.160 8.466 4,100 +0.26(+3.11%)
Jul 01, 2011 8.210 8.210 8.210 8.210 100 +0.11(+1.36%)
Jun 30, 2011 8.080 8.100 8.070 8.100 4,700 +0.09(+1.12%)
Jun 29, 2011 7.890 8.010 7.890 8.010 2,600 +0.20(+2.56%)
Jun 28, 2011 7.800 7.810 7.800 7.810 600 +0.18(+2.36%)
Jun 27, 2011 7.610 7.672 7.560 7.630 6,100 -0.06(-0.84%)
Jun 24, 2011 7.802 7.802 7.695 7.695 2,800 -0.08(-0.97%)
Jun 23, 2011 7.868 7.868 7.730 7.770 1,414 -0.30(-3.72%)
Jun 22, 2011 7.793 8.210 7.793 8.070 13,250 +0.34(+4.42%)
Jun 21, 2011 7.730 7.900 7.729 7.729 19,300 +0.24(+3.23%)
Jun 20, 2011 7.470 7.500 7.470 7.487 23,950 -0.29(-3.77%)
Jun 17, 2011 7.730 7.840 7.730 7.780 1,300 +0.09(+1.17%)
Jun 16, 2011 7.690 7.690 7.690 7.690 400 +0.01(+0.13%)
Jun 15, 2011 7.580 7.720 7.580 7.680 1,300 +0.04(+0.52%)
Jun 14, 2011 7.630 7.640 7.630 7.640 1,350 +0.02(+0.26%)
Jun 13, 2011 7.700 7.760 7.500 7.620 18,467 -0.13(-1.68%)
Jun 10, 2011 7.860 7.893 7.690 7.750 23,805 -0.14(-1.77%)
Jun 09, 2011 7.740 7.930 7.710 7.890 21,414 +0.18(+2.33%)
Jun 08, 2011 8.130 8.130 7.610 7.710 32,953 -0.45(-5.56%)
Jun 07, 2011 8.190 8.190 8.164 8.164 22,100 +0.01(+0.17%)
Jun 06, 2011 8.063 8.150 8.063 8.150 16,600 -0.22(-2.62%)
Jun 03, 2011 8.369 8.369 8.369 8.369 300 -0.02(-0.23%)
May 24, 2011 8.450 8.450 8.350 8.389 1,000 +0.09(+1.07%)
May 23, 2011 8.210 8.520 8.210 8.300 4,254 -0.27(-3.10%)
May 20, 2011 8.460 8.640 8.333 8.566 3,500 +0.11(+1.25%)
May 19, 2011 8.430 8.470 8.390 8.460 6,300 +0.13(+1.56%)
May 18, 2011 7.900 8.330 7.900 8.330 1,998 +0.40(+5.04%)
May 17, 2011 7.819 7.930 7.804 7.930 3,500 +0.05(+0.63%)
May 16, 2011 8.070 8.100 7.880 7.880 2,485 -0.24(-2.96%)
May 13, 2011 8.110 8.120 8.060 8.120 6,900 -0.05(-0.61%)
May 12, 2011 8.310 8.310 8.107 8.170 16,101 -0.22(-2.62%)
May 11, 2011 8.940 8.940 8.390 8.390 6,200 -0.55(-6.15%)
May 10, 2011 8.810 9.010 8.810 8.940 6,400 +0.11(+1.25%)
May 09, 2011 8.764 8.830 8.750 8.830 6,500 +0.04(+0.46%)
May 06, 2011 8.596 8.950 8.560 8.790 13,800 +0.34(+4.02%)
May 05, 2011 8.810 8.810 8.450 8.450 10,370 -0.60(-6.63%)
May 04, 2011 9.370 9.370 9.045 9.050 7,400 -0.30(-3.24%)
May 03, 2011 9.540 9.590 9.344 9.354 8,700 -0.22(-2.26%)
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.