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 (%)
Aug 28, 2009 1.920 1.920 1.920 0 +0.07(+3.74%)
Aug 27, 2009 1.851 1.851 1.851 1.851 2,000 -0.01(-0.42%)
Aug 21, 2009 1.859 1.859 1.859 0 +0.15(+8.69%)
Aug 18, 2009 1.710 1.710 1.710 0 -0.05(-2.79%)
Aug 17, 2009 1.780 1.759 1.759 1.759 2,229 -0.04(-2.02%)
Aug 14, 2009 1.776 1.795 1.764 1.795 7,600 +0.04(+2.27%)
Aug 12, 2009 1.756 1.756 1.756 1.756 0 -0.02(-1.35%)
Aug 11, 2009 1.780 1.780 1.780 1.780 100 -0.08(-4.32%)
Aug 07, 2009 1.860 1.860 1.860 0 +0.08(+4.38%)
Aug 06, 2009 1.782 1.782 1.782 1.782 2,000 -0.05(-2.70%)
Aug 05, 2009 1.820 1.831 1.820 1.831 1,000 -0.09(-4.59%)
Aug 04, 2009 1.895 1.920 1.863 1.920 3,000 +0.22(+12.92%)
Aug 03, 2009 1.700 1.700 1.700 1.700 1,500 -0.19(-10.05%)
Jul 31, 2009 1.757 1.890 1.757 1.890 18,100 +0.19(+11.18%)
Jul 29, 2009 1.700 1.700 1.700 0 -0.06(-3.27%)
Jul 28, 2009 1.757 1.757 1.757 1.757 3,000 -0.04(-2.37%)
Jul 27, 2009 1.790 1.800 1.739 1.800 20,200 +0.10(+6.19%)
Jul 24, 2009 1.695 1.695 1.695 1.695 1,500 -0.05(-3.14%)
Jul 22, 2009 1.750 1.750 1.750 0 +0.02(+1.34%)
Jul 20, 2009 1.727 1.727 1.727 0 -0.07(-4.10%)
Jul 17, 2009 1.802 1.802 1.786 1.801 4,575 +0.10(+6.15%)
Jul 16, 2009 1.736 1.736 1.696 1.696 240 +0.18(+11.72%)
Jul 15, 2009 1.462 1.554 1.462 1.518 27,200 +0.14(+10.03%)
Jul 10, 2009 1.380 1.380 1.380 0 -0.07(-4.83%)
Jul 08, 2009 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Jul 07, 2009 1.450 1.450 1.450 1.450 200 -0.02(-1.53%)
Jul 06, 2009 1.464 1.472 1.462 1.472 6,125 -0.02(-1.17%)
Jun 30, 2009 1.493 1.500 1.459 1.490 18,000 -0.03(-2.13%)
Jun 29, 2009 1.550 1.550 1.500 1.522 4,500 -0.02(-1.14%)
Jun 26, 2009 1.540 1.540 1.540 1.540 700 +0.06(+4.05%)
Jun 24, 2009 1.500 1.480 1.480 1.480 3,000 -0.25(-14.60%)
Jun 23, 2009 1.733 1.733 1.733 1.733 3,200 +0.12(+7.21%)
Jun 22, 2009 1.519 1.617 1.519 1.617 31,400 -0.00(-0.22%)
Jun 19, 2009 1.620 1.620 1.620 1.620 500 -0.05(-2.99%)
Jun 17, 2009 1.670 1.670 1.670 1.670 200 -0.02(-1.42%)
Jun 16, 2009 1.685 1.700 1.685 1.694 8,200 -0.01(-0.32%)
Jun 15, 2009 1.700 1.700 1.700 1.700 3,100 -0.05(-2.89%)
Jun 11, 2009 1.750 1.750 1.750 0 +0.02(+1.16%)
Jun 10, 2009 1.722 1.730 1.722 1.730 7,000 +0.10(+5.93%)
Jun 09, 2009 1.672 1.802 1.633 1.633 7,600 -0.02(-1.50%)
Jun 08, 2009 1.690 1.690 1.658 1.658 2,900 +0.01(+0.83%)
Jun 05, 2009 1.673 1.673 1.645 1.645 9,300 -0.11(-6.03%)
Jun 04, 2009 1.750 1.750 1.750 1.750 5,000 -0.10(-5.41%)
Jun 03, 2009 1.969 1.969 1.850 1.850 11,462 -0.15(-7.51%)
Jun 02, 2009 1.913 2.002 1.913 2.000 93,800 +0.21(+11.74%)
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.