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

Dundee Precious Metl (OP: DPMLF )

8.206 +0.093 (+1.15%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 17, 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, 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%)
Dec 01, 2017 2.330 2.349 2.311 2.311 23,700 +0.01(+0.48%)
Nov 30, 2017 2.320 2.320 2.300 2.300 6,520 +0.00(+0.00%)
Nov 29, 2017 2.291 2.307 2.251 2.300 18,983 +0.06(+2.68%)
Nov 27, 2017 2.240 2.240 2.240 0 -0.06(-2.72%)
Nov 22, 2017 2.303 2.303 2.303 0 +0.05(+2.30%)
Nov 21, 2017 2.209 2.260 2.209 2.251 20,850 +0.08(+3.78%)
Nov 20, 2017 2.200 2.200 2.130 2.169 11,900 -0.01(-0.53%)
Nov 17, 2017 2.190 2.207 2.190 2.181 12,200 +0.16(+7.90%)
Nov 14, 2017 2.021 2.021 2.021 0 -0.08(-3.86%)
Nov 10, 2017 2.102 2.102 2.102 0 -0.02(-0.91%)
Nov 09, 2017 2.101 2.130 2.101 2.121 6,100 +0.04(+1.94%)
Nov 08, 2017 2.098 2.098 2.081 2.081 6,673 -0.01(-0.43%)
Nov 07, 2017 2.063 2.090 2.050 2.090 36,700 +0.00(+0.00%)
Nov 06, 2017 2.090 2.099 2.079 2.090 11,210 +0.03(+1.35%)
Nov 03, 2017 2.010 2.062 2.010 2.062 6,290 +0.06(+3.11%)
Nov 02, 2017 2.010 2.050 1.988 2.000 80,500 -0.03(-1.24%)
Nov 01, 2017 2.031 2.038 2.010 2.025 19,900 +0.02(+0.75%)
Oct 31, 2017 1.990 2.020 1.969 2.010 49,900 +0.02(+1.01%)
Oct 30, 2017 1.851 1.990 1.851 1.990 13,800 +0.12(+6.42%)
Oct 27, 2017 1.800 1.870 1.800 1.870 21,831 +0.02(+1.14%)
Oct 26, 2017 1.877 1.899 1.840 1.849 21,600 -0.08(-4.20%)
Oct 25, 2017 1.880 1.930 1.880 1.930 14,300 +0.02(+0.79%)
Oct 24, 2017 1.931 1.931 1.900 1.915 15,000 -0.05(-2.75%)
Oct 23, 2017 1.927 1.970 1.910 1.969 23,500 +0.02(+0.97%)
Oct 20, 2017 1.900 1.950 1.900 1.950 11,700 -0.00(-0.18%)
Oct 19, 2017 2.020 2.020 1.949 1.954 4,450 -0.10(-4.66%)
Oct 17, 2017 2.049 2.049 2.049 0 +0.01(+0.39%)
Oct 16, 2017 2.068 2.080 2.041 2.041 27,400 -0.02(-0.87%)
Oct 13, 2017 2.067 2.070 2.050 2.059 20,000 -0.04(-1.95%)
Oct 12, 2017 2.073 2.100 2.051 2.100 12,610 +0.06(+2.77%)
Oct 11, 2017 2.074 2.090 2.043 2.043 5,800 -0.06(-2.74%)
Oct 10, 2017 2.140 2.140 2.101 2.101 11,003 -0.01(-0.43%)
Oct 09, 2017 2.070 2.110 2.070 2.110 15,000 -0.05(-2.10%)
Oct 06, 2017 2.160 2.160 2.147 2.155 9,500 +0.04(+1.67%)
Oct 05, 2017 2.150 2.159 2.120 2.120 35,684 -0.03(-1.37%)
Oct 04, 2017 2.158 2.160 2.130 2.150 12,250 +0.01(+0.40%)
Oct 03, 2017 2.144 2.144 2.140 2.141 2,153 -0.01(-0.37%)
Oct 02, 2017 2.170 2.170 2.136 2.149 17,575 +0.03(+1.37%)
Sep 29, 2017 2.109 2.120 2.103 2.120 44,900 +0.06(+3.01%)
Sep 28, 2017 1.950 2.058 1.950 2.058 17,958 +0.04(+1.83%)
Sep 26, 2017 2.021 2.021 2.021 0 -0.00(-0.23%)
Sep 25, 2017 1.960 2.030 1.960 2.026 4,405 +0.11(+5.51%)
Sep 22, 2017 2.030 2.030 1.913 1.920 7,850 -0.05(-2.54%)
Sep 21, 2017 1.970 1.970 1.970 1.970 5,000 -0.08(-3.90%)
Sep 20, 2017 2.067 2.080 2.050 2.050 7,280 -0.05(-2.38%)
Sep 19, 2017 2.100 2.100 2.100 2.100 400 -0.00(-0.05%)
Sep 18, 2017 1.980 2.101 1.980 2.101 13,300 +0.07(+3.55%)
Sep 15, 2017 2.092 2.100 2.029 2.029 53,900 -0.07(-3.20%)
Sep 14, 2017 2.071 2.096 2.051 2.096 14,663 +0.05(+2.20%)
Sep 13, 2017 2.070 2.070 2.050 2.051 36,050 -0.06(-2.80%)
Sep 12, 2017 2.151 2.151 2.110 2.110 4,150 -0.04(-1.69%)
Sep 11, 2017 2.260 2.260 2.139 2.146 17,201 -0.21(-9.06%)
Sep 08, 2017 2.380 2.380 2.333 2.360 34,788 -0.02(-0.84%)
Sep 07, 2017 2.360 2.389 2.350 2.380 44,250 +0.05(+2.27%)
Sep 06, 2017 2.310 2.328 2.269 2.327 11,950 +0.06(+2.52%)
Sep 05, 2017 2.306 2.330 2.270 2.270 19,800 -0.04(-1.54%)
Sep 01, 2017 2.310 2.306 2.306 4,000 -0.00(-0.19%)
Aug 31, 2017 2.280 2.315 2.280 2.310 3,500 +0.09(+4.05%)
Aug 30, 2017 2.244 2.244 2.206 2.220 21,955 -0.03(-1.33%)
Aug 29, 2017 2.330 2.330 2.250 2.250 116,435 -0.00(-0.05%)
Aug 28, 2017 2.173 2.255 2.173 2.251 17,700 +0.09(+4.26%)
Aug 25, 2017 2.110 2.159 2.109 2.159 27,920 +0.07(+3.11%)
Aug 24, 2017 2.070 2.094 2.070 2.094 499 +0.03(+1.60%)
Aug 23, 2017 2.061 2.061 2.061 2.061 2,000 +0.00(+0.05%)
Aug 22, 2017 2.090 2.090 2.060 2.060 7,352 +0.01(+0.29%)
Aug 21, 2017 2.016 2.054 2.000 2.054 4,409 +0.04(+2.18%)
Aug 18, 2017 2.010 2.010 2.010 2.010 250 +0.00(+0.00%)
Aug 17, 2017 1.992 2.010 1.992 2.010 4,145 -0.01(-0.50%)
Aug 16, 2017 1.981 2.020 1.981 2.020 9,495 +0.04(+2.02%)
Aug 15, 2017 1.970 1.987 1.970 1.980 5,500 -0.02(-1.00%)
Aug 14, 2017 2.010 2.010 2.000 5,700 -0.01(-0.50%)
Aug 11, 2017 2.000 2.010 2.000 2.010 8,560 -0.02(-1.03%)
Aug 10, 2017 1.980 2.054 1.972 2.031 255,700 +0.07(+3.83%)
Aug 09, 2017 1.944 2.000 1.910 1.956 85,567 -0.07(-3.69%)
Aug 08, 2017 2.050 2.050 2.031 2.031 6,000 -0.13(-5.98%)
Aug 07, 2017 2.100 2.160 2.060 2.160 2,850 +0.07(+3.31%)
Aug 04, 2017 2.100 2.100 2.091 2.091 5,105 +0.01(+0.35%)
Aug 02, 2017 2.083 2.083 2.083 0 -0.02(-0.88%)
Aug 01, 2017 2.116 2.131 2.101 2.102 4,800 -0.02(-0.84%)
Jul 31, 2017 2.130 2.130 2.120 2.120 5,520 +0.03(+1.28%)
Jul 28, 2017 2.040 2.118 2.020 2.093 140,100 +0.18(+9.60%)
Jul 27, 2017 1.930 1.930 1.910 1.910 3,600 -0.07(-3.60%)
Jul 26, 2017 1.900 1.981 1.900 1.981 17,300 +0.01(+0.32%)
Jul 24, 2017 1.975 1.975 1.975 80 -0.05(-2.71%)
Jul 21, 2017 2.048 2.060 2.030 2.030 115,900 +0.01(+0.65%)
Jul 20, 2017 2.049 2.049 2.017 2.017 2,450 +0.04(+1.86%)
Jul 19, 2017 2.000 2.000 1.980 1.980 49,100 +0.01(+0.51%)
Jul 17, 2017 1.970 1.970 1.970 64 +0.00(+0.17%)
Jul 14, 2017 1.951 1.970 1.951 1.967 53,000 +0.02(+0.89%)
Jul 13, 2017 1.995 1.995 1.942 1.949 7,600 -0.05(-2.33%)
Jul 12, 2017 1.995 1.997 1.995 1.996 8,100 +0.00(+0.13%)
Jul 11, 2017 1.993 1.994 1.993 1.993 2,900 +0.04(+2.17%)
Jul 10, 2017 1.940 1.962 1.940 1.951 5,529 +0.09(+4.90%)
Jul 07, 2017 1.860 1.860 1.837 1.860 24,800 +0.06(+3.13%)
Jul 05, 2017 1.804 1.804 1.804 0 -0.09(-4.58%)
Jul 03, 2017 1.890 1.890 1.890 1.890 200 +0.03(+1.72%)
Jun 30, 2017 1.752 1.860 1.730 1.858 60,800 +0.07(+4.19%)
Jun 29, 2017 1.902 1.902 1.791 1.783 13,000 -0.10(-5.14%)
Jun 28, 2017 1.880 1.880 1.880 1.880 200 -0.04(-1.96%)
Jun 27, 2017 1.937 1.940 1.918 1.918 22,200 -0.06(-3.15%)
Jun 26, 2017 1.730 1.980 1.730 1.980 153,032 +0.23(+13.14%)
Jun 23, 2017 1.790 1.792 1.730 1.750 112,200 +0.03(+1.78%)
Jun 22, 2017 1.725 1.725 1.706 1.719 40,300 +0.05(+2.96%)
Jun 20, 2017 1.670 1.670 1.670 0 -0.07(-4.02%)
Jun 19, 2017 1.710 1.747 1.710 1.740 20,775 +0.06(+3.68%)
Jun 16, 2017 1.690 1.694 1.678 1.678 50,301 -0.03(-1.85%)
Jun 15, 2017 1.730 1.766 1.709 1.710 18,494 -0.13(-6.86%)
Jun 14, 2017 1.836 1.836 1.836 1.836 46,210 -0.02(-0.97%)
Jun 13, 2017 1.890 1.893 1.854 1.854 6,100 +0.00(+0.22%)
Jun 12, 2017 1.780 1.850 1.718 1.850 38,854 +0.13(+7.86%)
Jun 09, 2017 1.715 1.715 1.715 1.715 7,494 -0.09(-4.86%)
Jun 08, 2017 1.745 1.811 1.742 1.803 282,200 +0.07(+3.81%)
Jun 07, 2017 1.773 1.787 1.737 1.737 37,574 -0.04(-2.44%)
Jun 06, 2017 1.700 1.810 1.675 1.780 78,765 +0.17(+10.67%)
Jun 05, 2017 1.654 1.668 1.590 1.608 157,674 -0.02(-1.26%)
Jun 02, 2017 1.652 1.652 1.612 1.629 8,518 -0.02(-1.08%)
Jun 01, 2017 1.650 1.654 1.610 1.647 99,600 -0.00(-0.18%)
May 31, 2017 1.700 1.700 1.644 1.650 35,962 -0.08(-4.69%)
May 30, 2017 1.731 1.731 1.731 1.731 14,600 -0.06(-3.43%)
May 26, 2017 1.836 1.849 1.792 1.792 5,683 -0.01(-0.55%)
May 25, 2017 1.815 1.819 1.802 1.802 3,892 -0.08(-4.18%)
May 24, 2017 1.780 1.881 1.780 1.881 8,968 +0.12(+6.60%)
May 23, 2017 1.808 1.808 1.764 1.764 12,400 -0.02(-1.21%)
May 19, 2017 1.786 1.786 1.786 0 -0.04(-2.34%)
May 18, 2017 1.884 1.884 1.829 1.829 4,000 -0.09(-4.74%)
May 17, 2017 1.900 1.920 1.900 1.920 11,550 +0.02(+1.11%)
May 16, 2017 1.900 1.900 1.899 1.899 709 +0.01(+0.48%)
May 15, 2017 1.959 1.959 1.868 1.890 6,256 -0.02(-1.05%)
May 12, 2017 1.981 1.985 1.910 1.910 6,100 -0.03(-1.55%)
May 11, 2017 1.880 1.940 1.880 1.940 36,749 +0.21(+12.20%)
May 10, 2017 1.729 1.747 1.729 1.729 3,240 -0.02(-1.20%)
May 09, 2017 1.740 1.750 1.740 1.750 11,800 -0.06(-3.10%)
May 08, 2017 1.780 1.806 1.780 1.806 20,288 +0.08(+4.60%)
May 05, 2017 1.736 1.736 1.727 1.727 900 -0.01(-0.77%)
May 04, 2017 1.850 1.850 1.641 1.740 315,284 -0.18(-9.37%)
May 02, 2017 1.920 1.920 1.920 0 -0.02(-1.17%)
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.