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 (%)
Jul 31, 2015 1.622 1.622 1.622 1.622 1,228 -0.02(-1.12%)
Jul 29, 2015 1.640 1.640 1.640 0 +0.04(+2.79%)
Jul 27, 2015 1.595 1.595 1.595 3,580 +0.12(+7.78%)
Jul 24, 2015 1.470 1.490 1.470 1.480 3,825 -0.07(-4.57%)
Jul 23, 2015 1.578 1.578 1.550 1.551 7,300 -0.09(-5.42%)
Jul 22, 2015 1.667 1.670 1.610 1.640 7,750 -0.25(-13.38%)
Jul 17, 2015 1.893 1.893 1.893 0 -0.01(-0.47%)
Jul 16, 2015 1.923 1.970 1.903 1.903 19,122 -0.02(-1.06%)
Jul 15, 2015 1.923 1.923 1.923 1.923 738 +0.04(+2.01%)
Jul 13, 2015 1.885 1.885 1.885 0 +0.04(+2.18%)
Jul 10, 2015 1.879 1.879 1.845 1.845 2,900 -0.09(-4.77%)
Jul 08, 2015 1.937 1.937 1.937 0 -0.02(-1.17%)
Jul 07, 2015 2.040 1.922 1.960 5,200 -0.08(-3.92%)
Jul 06, 2015 1.961 2.050 1.961 2.040 25,400 +0.07(+3.82%)
Jul 02, 2015 1.965 1.965 1.965 0 -0.03(-1.75%)
Jul 01, 2015 2.080 2.080 2.000 2.000 4,940 -0.03(-1.54%)
Jun 30, 2015 2.031 2.031 2.031 2.031 300 -0.01(-0.43%)
Jun 29, 2015 2.070 2.070 2.040 2.040 16,800 -0.07(-3.41%)
Jun 24, 2015 2.112 2.112 2.112 0 -0.03(-1.47%)
Jun 23, 2015 2.143 2.143 2.143 2.143 860 +0.02(+1.11%)
Jun 22, 2015 2.150 2.168 2.120 2.120 22,200 +0.11(+5.47%)
Jun 19, 2015 2.048 2.051 2.010 2.010 4,875 -0.07(-3.34%)
Jun 18, 2015 2.070 2.120 2.070 2.079 9,050 +0.02(+0.95%)
Jun 17, 2015 2.059 2.060 2.059 2.060 4,500 +0.03(+1.68%)
Jun 16, 2015 1.998 2.026 1.990 2.026 1,500 -0.04(-1.70%)
Jun 15, 2015 2.024 2.061 2.024 2.061 14,775 -0.02(-0.73%)
Jun 12, 2015 2.076 2.076 2.076 2.076 523 -0.06(-2.86%)
Jun 10, 2015 2.137 2.137 2.137 0 +0.09(+4.26%)
Jun 09, 2015 2.097 2.097 2.050 2.050 7,000 -0.03(-1.44%)
Jun 08, 2015 2.080 2.080 2.080 2.080 2,198 -0.02(-1.04%)
Jun 05, 2015 2.168 2.168 2.102 2.102 9,725 -0.11(-4.90%)
Jun 03, 2015 2.210 2.210 2.210 0 +0.04(+1.89%)
Jun 01, 2015 2.169 2.169 2.169 0 +0.01(+0.69%)
May 29, 2015 2.114 2.162 2.114 2.154 10,441 +0.05(+2.57%)
May 28, 2015 2.161 2.164 2.100 2.100 12,800 -0.13(-5.89%)
May 27, 2015 2.231 2.231 2.231 2.231 48,850 +0.02(+0.97%)
May 26, 2015 2.210 2.210 2.210 2.210 146 -0.14(-5.95%)
May 22, 2015 2.350 2.350 2.350 0 +0.01(+0.64%)
May 21, 2015 2.330 2.335 2.330 2.335 560 -0.02(-0.64%)
May 20, 2015 2.350 2.350 2.350 2.350 2,200 -0.00(-0.00%)
May 19, 2015 2.350 2.350 2.350 2.350 5,100 -0.11(-4.42%)
May 15, 2015 2.459 2.459 2.459 0 +0.09(+3.79%)
May 14, 2015 2.400 2.400 2.368 2.369 16,700 -0.08(-3.31%)
May 13, 2015 2.445 2.450 2.445 2.450 1,000 +0.01(+0.57%)
May 12, 2015 2.409 2.436 2.409 2.436 2,980 +0.09(+3.66%)
May 11, 2015 2.390 2.390 2.330 2.350 2,581 -0.01(-0.38%)
May 08, 2015 2.340 2.359 2.333 2.359 12,100 +0.04(+1.68%)
May 07, 2015 2.320 2.320 2.320 2.320 100 +0.00(+0.00%)
May 06, 2015 2.400 2.400 2.320 2.320 1,331 -0.12(-5.01%)
May 05, 2015 2.442 2.442 2.442 2.442 150 +0.05(+2.20%)
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.