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 (%)
Sep 30, 2014 3.984 3.984 3.980 3.980 5,043 -0.20(-4.71%)
Sep 26, 2014 4.177 4.177 4.177 0 -0.06(-1.45%)
Sep 25, 2014 4.309 4.320 4.128 4.238 16,521 +0.11(+2.72%)
Sep 24, 2014 4.117 4.126 4.117 4.126 2,000 -0.15(-3.60%)
Sep 23, 2014 4.000 4.324 4.000 4.280 10,019 +0.37(+9.36%)
Sep 22, 2014 4.250 4.250 3.914 3.914 16,425 -0.48(-11.02%)
Sep 19, 2014 4.612 4.612 4.399 4.399 904,841 -0.18(-3.86%)
Sep 18, 2014 4.579 4.579 4.575 4.575 1,665 +0.08(+1.67%)
Sep 17, 2014 4.690 4.815 4.481 4.500 6,200 -0.20(-4.26%)
Sep 16, 2014 4.728 4.774 4.690 4.700 2,157 -0.11(-2.33%)
Sep 15, 2014 4.806 4.829 4.806 4.812 2,000 +0.14(+3.04%)
Sep 12, 2014 4.690 4.690 4.641 4.670 3,800 -0.02(-0.43%)
Sep 11, 2014 4.534 4.690 4.534 4.690 6,400 +0.25(+5.63%)
Sep 09, 2014 4.440 4.440 4.440 0 -0.08(-1.75%)
Sep 08, 2014 4.653 4.653 4.510 4.519 9,600 -0.11(-2.28%)
Sep 05, 2014 4.530 4.625 4.530 4.625 6,850 +0.04(+0.98%)
Sep 04, 2014 4.860 4.870 4.580 4.580 11,792 -0.23(-4.79%)
Sep 03, 2014 4.979 4.979 4.808 4.810 6,270 -0.16(-3.31%)
Sep 02, 2014 5.040 5.040 4.975 4.975 1,500 -0.18(-3.55%)
Aug 29, 2014 5.158 5.158 5.158 0 +0.01(+0.20%)
Aug 28, 2014 5.226 5.226 5.148 5.148 4,550 -0.00(-0.02%)
Aug 27, 2014 5.218 5.218 5.050 5.149 10,121 -0.00(-0.03%)
Aug 26, 2014 5.030 5.150 5.020 5.150 1,500 +0.23(+4.67%)
Aug 25, 2014 4.898 5.008 4.898 4.920 13,050 -0.03(-0.54%)
Aug 22, 2014 4.850 4.976 4.850 4.947 5,600 +0.05(+0.95%)
Aug 21, 2014 4.972 4.980 4.870 4.900 3,050 -0.17(-3.31%)
Aug 20, 2014 5.073 5.073 5.050 5.067 2,375 +0.03(+0.66%)
Aug 19, 2014 5.088 5.014 5.034 6,712 -0.01(-0.14%)
Aug 18, 2014 4.935 5.095 4.935 5.041 28,050 +0.20(+4.11%)
Aug 15, 2014 4.860 4.860 4.842 4.842 7,000 -0.12(-2.38%)
Aug 13, 2014 4.960 4.960 4.960 0 -0.01(-0.20%)
Aug 12, 2014 4.971 4.990 4.970 4.970 13,800 +0.11(+2.34%)
Aug 11, 2014 4.623 4.856 4.623 4.856 950 +0.15(+3.11%)
Aug 08, 2014 4.765 4.830 4.710 4.710 8,100 -0.06(-1.28%)
Aug 07, 2014 4.708 4.771 4.708 4.771 500 -0.08(-1.63%)
Aug 06, 2014 4.909 4.909 4.790 4.850 6,395 +0.37(+8.16%)
Aug 05, 2014 4.556 4.556 4.484 4.484 4,617 -0.19(-3.98%)
Jul 31, 2014 4.670 4.670 4.670 0 -0.35(-6.97%)
Jul 30, 2014 4.806 5.026 4.806 5.020 6,500 -0.02(-0.40%)
Jul 29, 2014 5.071 5.071 4.970 5.040 21,800 +0.02(+0.40%)
Jul 28, 2014 4.950 5.027 4.950 5.020 7,400 +0.07(+1.41%)
Jul 25, 2014 4.699 4.950 4.699 4.950 8,100 +0.28(+6.00%)
Jul 24, 2014 4.670 4.670 4.670 4.670 5,000 -0.26(-5.27%)
Jul 23, 2014 4.900 4.950 4.900 4.930 5,550 -0.02(-0.40%)
Jul 22, 2014 4.864 4.952 4.864 4.950 6,298 +0.06(+1.33%)
Jul 21, 2014 4.870 4.929 4.862 4.885 9,498 +0.15(+3.06%)
Jul 18, 2014 4.945 4.945 4.670 4.740 5,600 -0.13(-2.67%)
Jul 17, 2014 4.870 4.870 4.870 4.870 5,000 +0.21(+4.42%)
Jul 16, 2014 4.743 4.743 4.661 4.664 8,600 -0.24(-4.94%)
Jul 15, 2014 4.937 4.989 4.886 4.906 7,700 -0.04(-0.73%)
Jul 14, 2014 4.942 4.942 4.942 4.942 2,800 -0.06(-1.16%)
Jul 11, 2014 4.938 5.000 4.938 5.000 7,223 -0.07(-1.30%)
Jul 10, 2014 5.055 5.070 5.050 5.066 4,093 +0.16(+3.17%)
Jul 09, 2014 5.047 5.050 4.882 4.910 6,894 -0.08(-1.58%)
Jul 08, 2014 4.951 5.042 4.903 4.989 17,200 +0.14(+2.87%)
Jul 07, 2014 4.850 4.850 4.850 4.850 384 -0.03(-0.61%)
Jul 03, 2014 4.880 4.880 4.880 0 +0.03(+0.59%)
Jul 02, 2014 4.851 4.851 4.851 4.851 300 +0.05(+1.07%)
Jul 01, 2014 4.920 4.920 4.760 4.800 1,634 +0.02(+0.42%)
Jun 30, 2014 4.478 4.780 4.478 4.780 1,591 +0.21(+4.66%)
Jun 27, 2014 4.665 4.665 4.567 4.567 9,005 +0.02(+0.37%)
Jun 26, 2014 4.610 4.610 4.500 4.550 6,628 +0.11(+2.54%)
Jun 25, 2014 4.471 4.488 4.400 4.437 34,474 -0.04(-0.95%)
Jun 24, 2014 4.640 4.695 4.480 4.480 5,600 +0.05(+1.10%)
Jun 20, 2014 4.431 4.431 4.431 17 -0.47(-9.66%)
Jun 19, 2014 4.500 5.002 4.500 4.905 9,294 +0.66(+15.41%)
Jun 18, 2014 4.065 4.250 4.065 4.250 43,931 +0.08(+1.92%)
Jun 17, 2014 4.004 4.170 4.004 4.170 5,750 +0.09(+2.20%)
Jun 16, 2014 4.130 4.160 4.080 4.080 1,015 -0.01(-0.23%)
Jun 13, 2014 4.125 4.125 4.090 4.090 7,875 -0.22(-5.19%)
Jun 12, 2014 3.999 4.350 3.998 4.314 34,254 +0.48(+12.52%)
Jun 11, 2014 3.810 3.834 3.810 3.834 869 +0.00(+0.10%)
Jun 10, 2014 3.877 3.830 3.821 3.830 6,070 +0.29(+8.22%)
Jun 06, 2014 3.533 3.557 3.470 3.539 2,751 -0.01(-0.28%)
Jun 05, 2014 3.565 3.565 3.549 3.549 2,400 +0.07(+2.11%)
Jun 04, 2014 3.476 3.476 3.476 3.476 750 +0.16(+4.75%)
Jun 02, 2014 3.318 3.318 3.318 0 -0.02(-0.54%)
May 30, 2014 3.268 3.336 3.268 3.336 13,300 -0.04(-1.13%)
May 29, 2014 3.392 3.392 3.374 3.374 2,800 +0.11(+3.50%)
May 28, 2014 3.366 3.366 3.260 3.260 700 -0.13(-3.72%)
May 27, 2014 3.380 3.386 3.380 3.386 40,900 +0.03(+0.77%)
May 23, 2014 3.360 3.360 3.360 0 +0.08(+2.50%)
May 22, 2014 3.262 3.278 3.262 3.278 8,125 +0.14(+4.39%)
May 20, 2014 3.140 3.140 3.140 3.140 0 -0.03(-0.95%)
May 16, 2014 3.170 3.170 3.170 0 -0.00(-0.12%)
May 14, 2014 3.174 3.174 3.174 0 +0.02(+0.76%)
May 13, 2014 3.027 3.158 3.027 3.150 2,688 +0.15(+4.86%)
May 12, 2014 3.000 3.030 3.000 3.004 5,356 +0.05(+1.83%)
May 09, 2014 3.018 3.055 2.950 2.950 20,655 -0.07(-2.29%)
May 08, 2014 3.030 3.080 2.960 3.019 80,681 -0.20(-6.34%)
May 07, 2014 3.460 3.460 3.223 3.223 214,150 -0.31(-8.69%)
May 06, 2014 3.530 3.530 3.530 3.530 981 +0.06(+1.79%)
May 05, 2014 3.470 3.490 3.468 3.468 6,227 +0.17(+5.09%)
May 02, 2014 3.340 3.365 3.300 3.300 12,000 -0.07(-1.96%)
May 01, 2014 3.341 3.366 3.341 3.366 72,750 -0.03(-0.83%)
Apr 30, 2014 3.375 3.394 3.375 3.394 9,000 -0.08(-2.19%)
Apr 29, 2014 3.439 3.470 3.413 3.470 2,202 +0.08(+2.36%)
Apr 28, 2014 3.463 3.463 3.390 3.390 1,100 -0.01(-0.29%)
Apr 25, 2014 3.400 3.400 3.390 3.400 1,256 +0.00(+0.00%)
Apr 24, 2014 3.380 3.400 3.380 3.400 10,830 -0.06(-1.65%)
Apr 23, 2014 3.473 3.480 3.457 3.457 3,647 +0.06(+1.69%)
Apr 22, 2014 3.455 3.455 3.399 3.399 9,141 -0.00(-0.02%)
Apr 21, 2014 3.400 3.400 3.400 3.400 500 -0.11(-3.13%)
Apr 17, 2014 3.510 3.510 3.510 0 -0.13(-3.68%)
Apr 15, 2014 3.644 3.644 3.644 0 -0.17(-4.34%)
Apr 14, 2014 3.615 3.809 3.615 3.809 445 +0.22(+6.18%)
Apr 11, 2014 3.650 3.650 3.588 3.588 0 -0.21(-5.64%)
Apr 10, 2014 3.802 3.802 3.802 3.802 500 -0.07(-1.76%)
Apr 09, 2014 3.870 3.870 3.850 3.870 2,511 -0.08(-2.03%)
Apr 08, 2014 4.005 4.005 3.893 3.950 63,784 +0.08(+2.12%)
Apr 07, 2014 3.900 3.918 3.858 3.868 21,460 -0.03(-0.70%)
Apr 04, 2014 3.895 3.895 3.895 3.895 0 +0.15(+3.93%)
Apr 03, 2014 3.736 3.850 3.723 3.748 17,479 +0.02(+0.59%)
Apr 02, 2014 3.729 3.734 3.717 3.726 3,625 +0.14(+3.84%)
Apr 01, 2014 3.655 3.655 3.570 3.588 3,400 +0.00(+0.12%)
Mar 31, 2014 3.600 3.620 3.577 3.584 2,414 -0.05(-1.25%)
Mar 28, 2014 3.630 3.630 3.630 3.630 0 +0.05(+1.38%)
Mar 27, 2014 3.748 3.790 3.550 3.580 12,774 -0.12(-3.24%)
Mar 26, 2014 3.948 3.950 3.700 3.700 22,792 -0.48(-11.47%)
Mar 25, 2014 4.179 4.179 4.179 4.179 6,900 +0.11(+2.70%)
Mar 24, 2014 3.976 4.122 3.950 4.070 14,871 -0.03(-0.74%)
Mar 21, 2014 4.124 4.128 4.100 4.100 3,480 +0.04(+1.04%)
Mar 20, 2014 3.947 4.173 3.930 4.058 16,530 -0.04(-1.03%)
Mar 19, 2014 4.198 4.198 4.100 4.100 3,500 -0.20(-4.65%)
Mar 18, 2014 4.259 4.341 4.180 4.300 42,859 -0.34(-7.34%)
Mar 17, 2014 4.843 4.843 4.510 4.640 10,616 -0.33(-6.59%)
Mar 14, 2014 5.159 5.159 4.959 4.968 0 -0.07(-1.43%)
Mar 13, 2014 5.073 5.073 4.952 5.040 1,790 +0.07(+1.32%)
Mar 12, 2014 4.950 4.983 4.918 4.974 3,900 +0.17(+3.63%)
Mar 11, 2014 4.800 4.800 4.800 4.800 500 -0.14(-2.87%)
Mar 10, 2014 4.942 4.942 4.942 4.942 2,000 -0.14(-2.85%)
Mar 06, 2014 5.087 5.087 5.087 0 +0.14(+2.77%)
Mar 05, 2014 4.952 4.957 4.950 4.950 13,700 +0.01(+0.20%)
Mar 04, 2014 4.960 4.960 4.940 4.940 2,150 -0.43(-7.98%)
Mar 03, 2014 5.237 5.396 5.228 5.368 3,572 +0.59(+12.31%)
Feb 28, 2014 4.950 4.950 4.780 4.780 0 -0.25(-4.97%)
Feb 27, 2014 4.880 5.170 4.880 5.030 3,226 +0.09(+1.82%)
Feb 26, 2014 5.007 5.007 4.940 4.940 639 -0.20(-3.92%)
Feb 25, 2014 5.240 5.240 5.140 5.141 12,000 -0.24(-4.52%)
Feb 24, 2014 5.371 5.385 5.000 5.385 8,925 +0.38(+7.70%)
Feb 21, 2014 5.380 5.451 5.000 5.000 0 -0.15(-2.91%)
Feb 20, 2014 4.836 5.250 4.788 5.150 23,674 +0.41(+8.76%)
Feb 19, 2014 5.343 5.347 4.735 4.735 14,674 -0.68(-12.64%)
Feb 18, 2014 5.200 5.440 5.120 5.420 31,862 +0.25(+4.84%)
Feb 14, 2014 5.170 5.170 5.170 0 +0.61(+13.48%)
Feb 13, 2014 4.319 4.556 4.319 4.556 7,799 +0.26(+5.95%)
Feb 12, 2014 4.353 4.353 4.290 4.300 17,735 +0.05(+1.22%)
Feb 11, 2014 4.140 4.248 4.140 4.248 15,600 +0.11(+2.61%)
Feb 10, 2014 4.000 4.140 4.000 4.140 13,875 +0.19(+4.74%)
Feb 07, 2014 3.954 3.954 3.953 3.953 0 +0.08(+2.13%)
Feb 06, 2014 3.870 3.870 3.870 3.870 360 -0.00(-0.05%)
Feb 05, 2014 3.830 3.872 3.830 3.872 5,805 +0.08(+2.21%)
Feb 04, 2014 3.750 3.788 3.750 3.788 310 -0.02(-0.57%)
Feb 03, 2014 3.803 3.810 3.803 3.810 3,750 +0.04(+1.06%)
Jan 29, 2014 3.770 3.770 3.770 3.770 0 +0.28(+8.00%)
Jan 28, 2014 3.496 3.496 3.438 3.491 3,500 -0.04(-1.11%)
Jan 27, 2014 3.590 3.590 3.527 3.530 7,400 -0.01(-0.28%)
Jan 24, 2014 3.642 3.642 3.540 3.540 0 -0.06(-1.67%)
Jan 23, 2014 3.570 3.780 3.570 3.600 14,880 +0.00(+0.00%)
Jan 22, 2014 3.647 3.674 3.590 3.600 16,193 +0.03(+0.74%)
Jan 21, 2014 3.480 3.574 3.450 3.574 8,100 +0.12(+3.46%)
Jan 17, 2014 3.454 3.454 3.454 0 +0.29(+9.11%)
Jan 16, 2014 3.118 3.175 3.118 3.166 3,850 +0.07(+2.28%)
Jan 15, 2014 3.105 3.105 3.095 3.095 43,200 -0.03(-1.05%)
Jan 14, 2014 3.180 3.180 3.068 3.128 6,579 +0.02(+0.58%)
Jan 13, 2014 3.100 3.150 3.075 3.110 22,162 +0.25(+8.68%)
Jan 10, 2014 2.850 2.861 2.850 2.861 22,200 +0.12(+4.43%)
Jan 09, 2014 2.812 2.817 2.740 2.740 2,700 -0.18(-6.22%)
Jan 08, 2014 2.877 2.922 2.877 2.922 2,000 +0.00(+0.06%)
Jan 07, 2014 2.960 2.960 2.920 2.920 5,150 -0.08(-2.67%)
Jan 06, 2014 3.000 3.000 3.000 3.000 1,060 +0.02(+0.57%)
Jan 03, 2014 2.962 2.983 2.946 2.983 0 +0.05(+1.81%)
Jan 02, 2014 2.930 2.960 2.898 2.930 16,206 +0.12(+4.27%)
Dec 31, 2013 2.810 2.810 2.810 0 +0.12(+4.66%)
Dec 30, 2013 2.654 2.690 2.651 2.685 62,705 +0.06(+2.09%)
Dec 27, 2013 2.656 2.690 2.630 2.630 59,300 +0.01(+0.38%)
Dec 26, 2013 2.740 2.740 2.600 2.620 36,948 -0.07(-2.60%)
Dec 24, 2013 2.600 2.690 2.600 2.690 2,900 +0.07(+2.54%)
Dec 23, 2013 2.624 2.650 2.570 2.623 12,291 +0.02(+0.90%)
Dec 20, 2013 2.612 2.621 2.571 2.600 0 +0.01(+0.39%)
Dec 19, 2013 2.600 2.630 2.560 2.590 66,894 -0.02(-0.77%)
Dec 18, 2013 2.600 2.800 2.573 2.610 756,290 +0.10(+4.07%)
Dec 17, 2013 2.478 2.593 2.462 2.508 21,590 +0.08(+3.21%)
Dec 16, 2013 2.540 2.540 2.390 2.430 17,300 -0.09(-3.53%)
Dec 13, 2013 2.566 2.619 2.505 2.519 0 +0.02(+0.84%)
Dec 12, 2013 2.478 2.550 2.478 2.498 4,800 -0.06(-2.27%)
Dec 11, 2013 2.648 2.648 2.530 2.556 37,425 -0.08(-3.19%)
Dec 10, 2013 2.710 2.710 2.640 2.640 5,275 +0.22(+9.09%)
Dec 09, 2013 2.370 2.446 2.360 2.420 92,075 +0.05(+2.11%)
Dec 06, 2013 2.530 2.563 2.370 2.370 14,280 -0.09(-3.66%)
Dec 05, 2013 2.450 2.470 2.412 2.460 44,784 -0.10(-3.91%)
Dec 04, 2013 2.495 2.560 2.495 2.560 11,975 +0.05(+1.99%)
Dec 03, 2013 2.595 2.595 2.440 2.510 22,896 -0.12(-4.56%)
Dec 02, 2013 3.007 3.007 2.589 2.630 56,899 -0.61(-18.83%)
Nov 29, 2013 2.979 3.340 2.970 3.240 1,800 +0.45(+16.30%)
Nov 27, 2013 2.960 2.960 2.760 2.786 74,480 -0.22(-7.32%)
Nov 26, 2013 3.000 3.051 2.934 3.006 60,646 -0.04(-1.28%)
Nov 25, 2013 3.140 3.150 2.970 3.045 27,585 -0.12(-3.64%)
Nov 22, 2013 3.250 3.250 3.140 3.160 3,085 -0.05(-1.68%)
Nov 21, 2013 3.360 3.360 3.180 3.214 21,905 -0.18(-5.34%)
Nov 20, 2013 3.770 3.770 3.395 3.395 16,525 -0.34(-9.05%)
Nov 19, 2013 3.777 3.810 3.700 3.733 10,024 -0.10(-2.53%)
Nov 18, 2013 3.900 3.910 3.830 3.830 32,690 -0.23(-5.76%)
Nov 15, 2013 4.064 4.064 4.064 4.064 3,900 +0.10(+2.50%)
Nov 14, 2013 3.900 3.970 3.862 3.965 85,347 +0.26(+7.16%)
Nov 12, 2013 3.730 3.730 3.580 3.700 2,900 -0.06(-1.60%)
Nov 11, 2013 3.810 3.810 3.696 3.760 11,100 +0.00(+0.05%)
Nov 08, 2013 3.910 3.910 3.700 3.758 42,784 -0.17(-4.30%)
Nov 07, 2013 4.030 4.030 3.895 3.927 447,099 -0.24(-5.69%)
Nov 05, 2013 4.164 4.164 4.164 0 +0.01(+0.34%)
Nov 04, 2013 4.210 4.210 4.150 4.150 250 -0.02(-0.48%)
Nov 01, 2013 4.250 4.250 4.100 4.170 7,200 -0.13(-3.02%)
Oct 31, 2013 4.330 4.370 4.300 4.300 7,935 -0.39(-8.32%)
Oct 30, 2013 4.631 4.690 4.631 4.690 1,000 -0.12(-2.49%)
Oct 25, 2013 4.810 4.810 4.810 0 -0.08(-1.64%)
Oct 24, 2013 4.890 4.909 4.890 4.890 1,000 +0.02(+0.41%)
Oct 23, 2013 4.870 4.870 4.870 4.870 246 -0.17(-3.37%)
Oct 22, 2013 4.950 5.040 4.940 5.040 8,800 +0.52(+11.50%)
Oct 21, 2013 4.462 4.543 4.452 4.520 13,588 +0.07(+1.57%)
Oct 18, 2013 4.620 4.620 4.386 4.450 11,239 -0.08(-1.77%)
Oct 17, 2013 4.530 4.580 4.530 4.530 7,102 +0.13(+2.95%)
Oct 16, 2013 4.410 4.410 4.370 4.400 15,796 -0.10(-2.22%)
Oct 15, 2013 4.550 4.560 4.380 4.500 196,288 -0.08(-1.66%)
Oct 11, 2013 4.576 4.576 4.576 0 -0.34(-6.94%)
Oct 10, 2013 4.927 4.927 4.917 4.917 800 -0.03(-0.67%)
Oct 09, 2013 5.000 5.060 4.950 4.950 9,400 -0.34(-6.43%)
Oct 08, 2013 5.290 5.295 5.290 5.290 3,500 -0.13(-2.40%)
Oct 07, 2013 5.358 5.420 5.350 5.420 15,500 +0.20(+3.87%)
Oct 04, 2013 5.223 5.223 5.218 5.218 2,600 -0.08(-1.49%)
Oct 03, 2013 5.297 5.297 5.297 5.297 100 -0.04(-0.81%)
Oct 02, 2013 5.392 5.392 5.340 5.340 10,100 +0.03(+0.56%)
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.