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

Dundee Precious Metl (OP: DPMLF )

7.747 -0.033 (-0.42%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 3, 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%)
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.