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 (%)
May 31, 2013 4.788 4.900 4.690 4.900 19,933 +0.11(+2.30%)
May 29, 2013 4.790 4.790 4.790 615 +0.19(+4.18%)
May 28, 2013 4.598 4.598 4.598 4.598 5,000 +0.00(+0.07%)
May 24, 2013 4.608 4.608 4.595 4.595 4,300 -0.10(-2.09%)
May 23, 2013 4.610 4.693 4.602 4.693 96,150 +0.16(+3.54%)
May 22, 2013 4.390 4.532 4.000 4.532 56,600 +0.13(+3.01%)
May 21, 2013 4.350 4.400 4.284 4.400 9,375 +0.24(+5.77%)
May 20, 2013 4.140 4.160 4.140 4.160 5,500 +0.06(+1.46%)
May 17, 2013 4.360 4.360 4.092 4.100 78,475 -0.28(-6.39%)
May 16, 2013 4.357 4.500 4.357 4.380 41,275 +0.09(+2.10%)
May 15, 2013 4.920 4.920 4.230 4.290 73,035 -1.06(-19.81%)
May 13, 2013 5.390 5.400 5.350 5.350 68,300 +0.03(+0.56%)
May 10, 2013 5.260 5.420 5.170 5.320 119,080 -0.33(-5.84%)
May 09, 2013 5.980 5.980 5.640 5.650 1,300 -0.43(-7.07%)
May 08, 2013 5.900 6.080 5.870 6.080 3,500 +0.22(+3.75%)
May 07, 2013 5.947 5.947 5.780 5.860 4,800 -0.10(-1.64%)
May 06, 2013 6.100 6.100 5.958 5.958 6,580 -0.12(-2.04%)
May 03, 2013 6.250 6.270 6.082 6.082 5,500 -0.05(-0.78%)
May 02, 2013 6.090 6.150 6.000 6.130 6,927 -0.11(-1.76%)
May 01, 2013 6.230 6.260 6.155 6.240 2,650 -0.13(-2.04%)
Apr 30, 2013 6.180 6.370 6.000 6.370 8,443 +0.21(+3.41%)
Apr 29, 2013 6.160 6.160 6.160 6.160 100 -0.05(-0.74%)
Apr 26, 2013 6.388 6.260 6.206 6.206 3,800 -0.05(-0.86%)
Apr 25, 2013 6.340 6.397 6.260 6.260 70,400 +0.03(+0.53%)
Apr 24, 2013 6.180 6.227 6.180 6.227 775 +0.31(+5.19%)
Apr 23, 2013 5.840 5.920 5.840 5.920 4,700 -0.12(-1.99%)
Apr 22, 2013 5.980 6.100 5.910 6.040 24,700 +0.10(+1.68%)
Apr 19, 2013 5.801 5.960 5.800 5.940 15,900 +0.29(+5.18%)
Apr 18, 2013 5.550 5.660 5.550 5.648 655 +0.33(+6.16%)
Apr 17, 2013 6.000 6.000 5.320 5.320 4,700 -0.70(-11.63%)
Apr 16, 2013 6.270 6.370 6.020 6.020 86,515 -0.35(-5.49%)
Apr 15, 2013 6.190 6.370 5.849 6.370 130,300 -0.40(-5.91%)
Apr 12, 2013 6.860 6.860 6.590 6.770 47,400 -0.33(-4.60%)
Apr 11, 2013 7.096 7.096 7.096 7.096 2,000 -0.13(-1.85%)
Apr 10, 2013 7.460 7.460 7.170 7.230 21,400 -0.39(-5.06%)
Apr 09, 2013 7.605 7.625 7.605 7.615 1,200 +0.20(+2.69%)
Apr 08, 2013 7.390 7.440 7.338 7.415 5,175 -0.06(-0.86%)
Apr 05, 2013 7.470 7.480 7.370 7.480 2,525 +0.25(+3.46%)
Apr 04, 2013 7.050 7.230 6.950 7.230 5,425 +0.19(+2.70%)
Apr 03, 2013 7.240 7.290 6.870 7.040 2,000 -0.24(-3.30%)
Apr 02, 2013 7.380 7.386 7.280 7.280 7,300 -0.23(-3.06%)
Apr 01, 2013 7.660 7.660 7.510 7.510 300 -0.23(-2.97%)
Mar 28, 2013 7.775 7.775 7.740 7.740 4,100 -0.04(-0.49%)
Mar 27, 2013 7.730 7.778 7.630 7.778 4,275 +0.04(+0.49%)
Mar 26, 2013 7.620 7.740 7.615 7.740 908 +0.06(+0.74%)
Mar 25, 2013 7.830 7.840 7.664 7.683 12,300 -0.14(-1.75%)
Mar 22, 2013 7.900 7.970 7.820 7.820 900 -0.17(-2.13%)
Mar 21, 2013 7.957 8.060 7.920 7.990 6,175 +0.06(+0.71%)
Mar 20, 2013 7.890 7.937 7.890 7.934 5,600 -0.06(-0.70%)
Mar 19, 2013 8.010 8.010 7.960 7.990 400 -0.17(-2.06%)
Mar 18, 2013 8.100 8.230 8.080 8.158 2,000 +0.18(+2.23%)
Mar 15, 2013 8.013 8.013 7.980 7.980 508,968 +0.01(+0.13%)
Mar 14, 2013 7.922 8.140 7.900 7.970 6,575 +0.06(+0.76%)
Mar 13, 2013 8.100 8.100 7.910 7.910 15,017 +0.11(+1.41%)
Mar 11, 2013 7.800 7.800 7.800 3,600 +0.20(+2.63%)
Mar 08, 2013 7.600 7.690 7.598 7.600 2,900 -0.03(-0.39%)
Mar 07, 2013 7.830 7.873 7.630 7.630 3,825 +0.09(+1.19%)
Mar 06, 2013 7.430 7.540 7.390 7.540 1,100 +0.40(+5.53%)
Mar 05, 2013 6.990 7.240 6.990 7.145 7,450 +0.18(+2.63%)
Mar 04, 2013 7.310 7.470 6.961 6.961 7,550 -0.41(-5.55%)
Mar 01, 2013 7.570 7.570 7.370 7.370 1,300 -0.33(-4.29%)
Feb 28, 2013 7.620 7.710 7.620 7.700 4,112 +0.36(+4.91%)
Feb 27, 2013 7.339 7.339 7.339 7.339 200 -0.12(-1.62%)
Feb 26, 2013 7.453 7.460 7.424 7.460 2,100 -0.05(-0.67%)
Feb 25, 2013 7.510 7.522 7.510 7.510 200 +0.06(+0.76%)
Feb 22, 2013 7.453 7.453 7.453 7.453 1,000 -0.10(-1.28%)
Feb 21, 2013 7.520 7.640 7.520 7.550 900 +0.05(+0.67%)
Feb 20, 2013 7.690 7.740 7.310 7.500 27,200 -0.46(-5.78%)
Feb 19, 2013 8.076 8.076 7.940 7.960 5,800 -0.06(-0.75%)
Feb 15, 2013 8.170 8.170 7.940 8.020 4,200 -0.43(-5.09%)
Feb 14, 2013 8.582 8.582 8.450 8.450 541 -0.11(-1.34%)
Feb 13, 2013 8.700 8.740 8.533 8.565 1,600 -0.29(-3.27%)
Feb 12, 2013 8.720 8.880 8.720 8.854 900 +0.07(+0.84%)
Feb 11, 2013 8.780 8.840 8.780 8.780 100,700 -0.10(-1.13%)
Feb 08, 2013 8.970 9.060 8.870 8.880 1,600 -0.11(-1.22%)
Feb 07, 2013 8.970 8.990 8.970 8.990 32,200 +0.24(+2.74%)
Feb 06, 2013 8.800 8.800 8.730 8.750 3,600 -0.22(-2.49%)
Feb 04, 2013 8.970 8.973 8.970 8.973 20,600 +0.08(+0.90%)
Feb 01, 2013 8.840 8.897 8.840 8.893 93,100 +0.13(+1.52%)
Jan 31, 2013 8.770 8.904 8.746 8.760 11,416 -0.08(-0.90%)
Jan 30, 2013 8.650 8.846 8.650 8.840 45,500 +0.41(+4.86%)
Jan 29, 2013 8.330 8.430 8.230 8.430 1,500 +0.27(+3.31%)
Jan 28, 2013 8.140 8.210 8.140 8.160 15,700 +0.12(+1.49%)
Jan 25, 2013 8.000 8.040 8.000 8.040 300 -0.45(-5.30%)
Jan 24, 2013 8.560 8.560 8.470 8.490 2,900 -0.33(-3.74%)
Jan 23, 2013 8.840 8.840 8.820 8.820 400 -0.41(-4.48%)
Jan 22, 2013 9.070 9.233 9.070 9.233 7,900 +0.12(+1.35%)
Jan 17, 2013 9.110 9.110 9.110 0 -0.11(-1.19%)
Jan 16, 2013 9.210 9.234 9.120 9.220 38,700 +0.17(+1.88%)
Jan 15, 2013 8.989 9.050 8.812 9.050 127,100 +0.13(+1.46%)
Jan 14, 2013 9.060 9.130 8.920 8.920 4,948 -0.16(-1.76%)
Jan 12, 2013 9.080 9.080 9.080 9.080 30,200 +0.00(+0.00%)
Jan 11, 2013 9.080 9.080 9.080 9.080 30,200 +0.02(+0.18%)
Jan 10, 2013 9.064 9.064 9.064 9.064 31,500 +0.06(+0.67%)
Jan 09, 2013 9.080 9.083 8.850 9.004 5,700 +0.06(+0.72%)
Jan 08, 2013 8.810 8.980 8.810 8.940 20,514 +0.23(+2.65%)
Jan 07, 2013 8.664 8.730 8.664 8.709 7,300 +0.11(+1.27%)
Jan 04, 2013 8.610 8.610 8.600 8.600 1,700 +0.04(+0.41%)
Jan 03, 2013 8.825 8.850 8.500 8.565 13,600 -0.50(-5.46%)
Jan 02, 2013 8.880 9.080 8.880 9.060 7,400 +0.55(+6.43%)
Dec 31, 2012 8.294 8.513 8.294 8.513 5,500 +0.25(+2.98%)
Dec 28, 2012 8.266 8.267 8.266 8.267 5,600 +0.04(+0.54%)
Dec 27, 2012 8.098 8.230 8.098 8.223 23,700 +0.08(+1.01%)
Dec 24, 2012 8.140 8.140 8.140 0 -0.07(-0.85%)
Dec 21, 2012 8.210 8.260 8.140 8.210 10,217 -0.15(-1.81%)
Dec 20, 2012 8.370 8.370 8.140 8.361 11,575 -0.26(-3.00%)
Dec 19, 2012 8.220 8.620 8.220 8.620 13,900 +0.37(+4.48%)
Dec 18, 2012 8.430 8.434 8.241 8.250 4,400 -0.25(-2.98%)
Dec 17, 2012 8.565 8.565 8.503 8.503 1,200 -0.16(-1.81%)
Dec 14, 2012 8.660 8.660 8.660 8.660 900 -0.19(-2.15%)
Dec 13, 2012 8.890 8.990 8.850 8.850 700 -0.26(-2.84%)
Dec 11, 2012 9.109 9.109 9.109 0 -0.14(-1.48%)
Dec 10, 2012 8.800 9.248 8.800 9.245 23,000 +0.68(+7.88%)
Dec 07, 2012 8.480 8.570 8.480 8.570 800 +0.17(+2.02%)
Dec 06, 2012 8.300 8.400 8.300 8.400 10,272 +0.08(+0.94%)
Dec 05, 2012 8.500 8.500 8.322 8.322 1,550 -0.25(-2.89%)
Dec 04, 2012 8.470 8.570 8.370 8.570 9,172 +0.14(+1.66%)
Nov 30, 2012 8.320 8.430 8.320 8.430 11,741 +0.05(+0.55%)
Nov 29, 2012 8.340 8.410 8.255 8.384 34,000 -0.01(-0.07%)
Nov 28, 2012 8.170 8.390 8.170 8.390 22,517 +0.00(+0.00%)
Nov 27, 2012 8.430 8.430 8.360 8.390 1,547 -0.14(-1.64%)
Nov 26, 2012 8.460 8.530 8.460 8.530 200 +0.10(+1.19%)
Nov 24, 2012 8.290 8.430 8.290 8.430 1,100 +0.00(+0.00%)
Nov 23, 2012 8.290 8.430 8.290 8.430 1,100 -0.07(-0.82%)
Nov 21, 2012 8.420 8.500 8.420 8.500 4,600 +0.14(+1.68%)
Nov 20, 2012 8.410 8.410 8.310 8.360 2,400 -0.26(-3.02%)
Nov 19, 2012 8.600 8.630 8.520 8.620 1,400 +0.47(+5.77%)
Nov 16, 2012 8.200 8.200 7.990 8.150 1,000 -0.03(-0.37%)
Nov 15, 2012 8.140 8.457 7.870 8.180 5,450 +0.12(+1.49%)
Nov 14, 2012 8.480 8.480 8.060 8.060 925 -0.61(-7.04%)
Nov 13, 2012 8.820 8.880 8.670 8.670 1,300 -0.39(-4.30%)
Nov 12, 2012 9.048 9.060 9.048 9.060 400 +0.10(+1.12%)
Nov 09, 2012 9.140 9.140 8.960 8.960 2,700 -0.19(-2.08%)
Nov 08, 2012 9.180 9.180 9.070 9.150 2,200 +0.33(+3.74%)
Nov 07, 2012 8.817 8.820 8.620 8.820 4,600 -0.23(-2.54%)
Nov 06, 2012 9.093 9.093 9.050 9.050 3,123 +0.18(+2.03%)
Nov 05, 2012 8.886 8.907 8.870 8.870 15,200 -0.12(-1.33%)
Nov 02, 2012 8.800 8.990 8.750 8.990 5,000 -0.29(-3.07%)
Nov 01, 2012 9.170 9.275 9.170 9.275 5,830 +0.08(+0.89%)
Oct 31, 2012 8.900 9.193 8.900 9.193 7,590 +0.26(+2.92%)
Oct 26, 2012 8.932 8.932 8.932 0 +0.15(+1.68%)
Oct 25, 2012 8.940 8.940 8.780 8.784 3,400 +0.22(+2.62%)
Oct 24, 2012 8.480 8.572 8.480 8.560 2,100 -0.20(-2.28%)
Oct 23, 2012 8.658 8.760 8.658 8.760 1,000 -0.24(-2.67%)
Oct 19, 2012 9.050 9.050 8.980 9.000 4,900 -0.10(-1.10%)
Oct 18, 2012 9.190 9.190 9.100 9.100 8,575 -0.09(-0.98%)
Oct 17, 2012 9.030 9.190 9.030 9.190 2,200 +0.11(+1.20%)
Oct 16, 2012 9.060 9.081 9.060 9.081 3,400 +0.08(+0.90%)
Oct 15, 2012 9.280 9.280 8.820 9.000 6,300 -0.49(-5.16%)
Oct 11, 2012 9.490 9.490 9.490 0 +0.05(+0.53%)
Oct 08, 2012 9.440 9.440 9.440 200 -0.25(-2.56%)
Oct 06, 2012 9.530 9.706 9.530 9.688 5,100 +0.00(+0.00%)
Oct 05, 2012 9.530 9.706 9.530 9.688 5,100 +0.09(+0.98%)
Oct 04, 2012 9.510 9.594 9.500 9.594 11,250 +0.11(+1.20%)
Oct 02, 2012 9.480 9.480 9.480 0 -0.08(-0.84%)
Oct 01, 2012 9.561 9.561 9.559 9.560 1,750 +0.21(+2.23%)
Sep 28, 2012 9.466 9.466 9.260 9.352 2,200 -0.30(-3.12%)
Sep 27, 2012 9.470 9.720 9.460 9.653 900 +0.66(+7.37%)
Sep 26, 2012 9.030 9.030 8.830 8.990 2,200 -0.21(-2.28%)
Sep 25, 2012 9.450 9.450 9.190 9.200 12,500 -0.52(-5.35%)
Sep 24, 2012 9.750 9.925 9.690 9.720 2,100 -0.35(-3.48%)
Sep 21, 2012 9.920 10.07 9.900 10.07 5,700 +0.38(+3.92%)
Sep 20, 2012 9.690 9.690 9.690 9.690 500 -0.01(-0.08%)
Sep 19, 2012 9.750 9.772 9.690 9.698 1,101 -0.01(-0.12%)
Sep 18, 2012 9.709 9.709 9.709 9.709 2,000 -0.04(-0.42%)
Sep 17, 2012 9.760 9.820 9.750 9.750 4,700 -0.09(-0.91%)
Sep 14, 2012 10.00 10.05 9.840 9.840 8,000 +0.41(+4.32%)
Sep 13, 2012 9.390 9.800 9.390 9.432 20,000 -0.03(-0.29%)
Sep 12, 2012 9.460 9.460 9.460 9.460 300 +0.10(+1.04%)
Sep 11, 2012 9.350 9.430 9.260 9.363 8,400 +0.07(+0.79%)
Sep 10, 2012 9.572 9.572 9.290 9.290 1,600 -0.40(-4.13%)
Sep 07, 2012 9.020 9.700 9.020 9.690 23,055 +0.74(+8.29%)
Sep 06, 2012 9.008 9.008 8.948 8.948 30,400 +0.34(+3.93%)
Sep 05, 2012 8.700 8.700 8.610 8.610 700 -0.11(-1.26%)
Sep 04, 2012 8.720 8.720 8.720 8.720 100 +0.11(+1.28%)
Aug 31, 2012 8.173 8.780 8.173 8.610 10,154 +0.64(+8.03%)
Aug 30, 2012 7.900 7.985 7.840 7.970 15,800 -0.08(-0.95%)
Aug 29, 2012 8.220 8.220 8.047 8.047 1,900 -0.45(-5.33%)
Aug 27, 2012 8.570 8.570 8.500 8.500 1,600 -0.07(-0.82%)
Aug 24, 2012 8.530 8.640 8.450 8.570 1,560 -0.11(-1.27%)
Aug 23, 2012 8.620 8.850 8.620 8.680 3,700 +0.07(+0.81%)
Aug 22, 2012 8.610 8.610 8.610 8.610 100 -0.01(-0.12%)
Aug 21, 2012 8.508 8.660 8.508 8.620 39,220 +0.21(+2.55%)
Aug 20, 2012 8.150 8.406 8.150 8.406 128,800 +0.35(+4.29%)
Aug 17, 2012 8.089 8.120 8.060 8.060 2,300 -0.06(-0.74%)
Aug 16, 2012 7.793 8.120 7.793 8.120 46,865 +0.46(+6.01%)
Aug 15, 2012 7.656 7.710 7.650 7.660 12,000 -0.10(-1.29%)
Aug 14, 2012 7.760 7.760 7.760 7.760 1,878 -0.23(-2.88%)
Aug 13, 2012 8.010 8.030 7.981 7.990 2,000 -0.09(-1.11%)
Aug 11, 2012 8.039 8.080 8.039 8.080 3,500 +0.00(+0.00%)
Aug 10, 2012 8.039 8.080 8.039 8.080 3,500 +0.07(+0.87%)
Aug 09, 2012 7.920 8.100 7.920 8.010 55,170 +0.05(+0.63%)
Aug 08, 2012 7.920 8.040 7.892 7.960 5,900 +0.14(+1.79%)
Aug 07, 2012 8.040 8.080 7.820 7.820 13,599 +0.06(+0.77%)
Aug 06, 2012 7.630 7.760 7.630 7.760 5,800 +0.04(+0.52%)
Aug 03, 2012 7.720 7.720 7.720 7.720 200 +0.22(+2.93%)
Aug 02, 2012 7.440 7.500 7.440 7.500 200 -0.13(-1.70%)
Aug 01, 2012 7.650 7.700 7.580 7.630 2,900 -0.09(-1.17%)
Jul 31, 2012 7.880 7.880 7.680 7.720 51,300 -0.16(-2.03%)
Jul 30, 2012 7.850 7.890 7.840 7.880 3,600 -0.11(-1.38%)
Jul 27, 2012 7.880 8.010 7.880 7.990 10,800 +0.26(+3.36%)
Jul 26, 2012 7.320 7.730 7.320 7.730 8,300 +0.46(+6.33%)
Jul 25, 2012 6.920 7.270 6.920 7.270 4,100 +0.47(+6.91%)
Jul 24, 2012 6.684 6.800 6.670 6.800 1,900 -0.06(-0.93%)
Jul 23, 2012 6.830 6.864 6.830 6.864 600 -0.26(-3.64%)
Jul 20, 2012 7.157 7.170 7.121 7.123 7,700 -0.07(-0.93%)
Jul 19, 2012 6.961 7.220 6.961 7.190 9,200 +0.35(+5.12%)
Jul 18, 2012 6.709 6.840 6.709 6.840 5,100 +0.12(+1.79%)
Jul 17, 2012 6.647 6.730 6.640 6.720 10,500 -0.19(-2.78%)
Jul 16, 2012 6.857 7.003 6.857 6.912 1,300 +0.60(+9.59%)
Jul 14, 2012 6.500 6.500 6.299 6.307 10,050 +0.00(+0.00%)
Jul 13, 2012 6.500 6.500 6.299 6.307 10,050 -0.16(-2.52%)
Jul 12, 2012 6.300 6.470 6.170 6.470 5,500 +0.41(+6.77%)
Jul 11, 2012 6.140 6.160 6.060 6.060 2,850 -0.13(-2.04%)
Jul 10, 2012 6.220 6.230 6.186 6.186 1,000 -0.05(-0.86%)
Jul 06, 2012 6.240 6.240 6.240 200 -0.23(-3.55%)
Jul 05, 2012 6.470 6.470 6.470 6.470 500 +0.16(+2.60%)
Jul 03, 2012 6.260 6.307 6.260 6.306 9,200 +0.26(+4.23%)
Jun 30, 2012 6.050 6.050 6.050 0 +0.00(+0.00%)
Jun 29, 2012 6.041 6.100 5.923 6.050 25,044 +0.29(+5.07%)
Jun 28, 2012 6.150 6.150 5.701 5.758 26,300 -0.41(-6.68%)
Jun 27, 2012 6.380 6.400 6.170 6.170 18,040 -0.15(-2.37%)
Jun 26, 2012 6.170 6.320 6.170 6.320 400 -0.07(-1.10%)
Jun 25, 2012 6.331 6.390 6.331 6.390 1,900 +0.09(+1.43%)
Jun 22, 2012 6.250 6.300 6.250 6.300 3,200 -0.16(-2.51%)
Jun 21, 2012 6.877 6.877 6.450 6.462 9,500 -0.55(-7.82%)
Jun 20, 2012 6.980 7.160 6.920 7.010 5,000 -0.12(-1.74%)
Jun 19, 2012 7.330 7.330 7.134 7.134 3,800 -0.01(-0.08%)
Jun 18, 2012 6.899 7.150 6.899 7.140 5,353 +0.37(+5.47%)
Jun 15, 2012 6.780 6.832 6.770 6.770 11,150 -0.14(-2.03%)
Jun 14, 2012 6.870 6.910 6.860 6.910 1,700 -0.01(-0.14%)
Jun 13, 2012 6.885 6.920 6.885 6.920 900 +0.07(+1.02%)
Jun 12, 2012 6.850 6.850 6.850 6.850 100 -0.05(-0.72%)
Jun 11, 2012 6.880 6.900 6.880 6.900 1,300 +0.14(+2.07%)
Jun 08, 2012 6.693 6.760 6.680 6.760 6,800 +0.07(+1.05%)
Jun 07, 2012 7.060 7.060 6.690 6.690 1,350 -0.49(-6.86%)
Jun 06, 2012 7.466 7.497 6.980 7.183 6,000 -0.06(-0.79%)
Jun 05, 2012 6.700 7.240 6.614 7.240 9,460 +0.73(+11.21%)
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.