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 31, 2011 8.871 8.871 8.860 8.860 600 -0.15(-1.67%)
Aug 30, 2011 8.640 9.010 8.600 9.010 5,580 +0.51(+6.00%)
Aug 29, 2011 8.350 8.530 8.350 8.500 800 +0.20(+2.47%)
Aug 26, 2011 8.295 8.295 8.295 8.295 2,400 +0.07(+0.79%)
Aug 25, 2011 8.060 8.230 8.020 8.230 5,990 +0.14(+1.73%)
Aug 24, 2011 8.040 8.190 8.040 8.090 300 -0.23(-2.80%)
Aug 23, 2011 8.332 8.332 8.323 8.323 800 -0.23(-2.64%)
Aug 22, 2011 8.460 8.549 8.449 8.549 6,300 +0.22(+2.58%)
Aug 19, 2011 8.290 8.390 8.290 8.333 9,100 +0.01(+0.16%)
Aug 18, 2011 8.309 8.320 8.309 8.320 9,600 -0.03(-0.38%)
Aug 17, 2011 8.320 8.390 8.250 8.351 16,200 +0.09(+1.11%)
Aug 16, 2011 8.410 8.410 8.260 8.260 2,400 -0.21(-2.45%)
Aug 15, 2011 8.380 8.468 8.380 8.468 700 +0.16(+1.90%)
Aug 12, 2011 8.270 8.310 8.210 8.310 61,100 -0.05(-0.59%)
Aug 11, 2011 8.197 8.359 8.197 8.359 61,900 -0.12(-1.42%)
Aug 10, 2011 8.140 8.520 7.800 8.480 70,300 +0.68(+8.72%)
Aug 09, 2011 7.800 7.953 7.740 7.800 84,122 +0.01(+0.13%)
Aug 08, 2011 7.562 7.840 7.530 7.790 89,000 +0.00(+0.00%)
Aug 05, 2011 8.160 8.200 7.790 7.790 5,750 -0.57(-6.82%)
Aug 04, 2011 8.752 8.752 8.310 8.360 13,300 -0.44(-5.00%)
Aug 03, 2011 8.965 8.965 8.800 8.800 2,800 -0.15(-1.68%)
Aug 02, 2011 8.790 9.050 8.790 8.950 1,345 +0.29(+3.35%)
Aug 01, 2011 8.660 8.660 8.660 8.660 500 -0.01(-0.12%)
Jul 29, 2011 8.840 8.840 8.621 8.670 13,001 -0.38(-4.20%)
Jul 28, 2011 9.100 9.100 9.050 9.050 1,700 -0.16(-1.79%)
Jul 27, 2011 9.220 9.260 9.215 9.215 3,317 -0.02(-0.26%)
Jul 26, 2011 9.250 9.250 9.220 9.239 1,250 +0.03(+0.32%)
Jul 25, 2011 9.530 9.530 9.203 9.210 3,120 -0.27(-2.85%)
Jul 22, 2011 9.500 9.500 9.440 9.480 500 +0.23(+2.52%)
Jul 21, 2011 9.100 9.250 9.060 9.247 6,100 +0.27(+2.97%)
Jul 20, 2011 8.990 9.060 8.980 8.980 1,900 -0.32(-3.44%)
Jul 19, 2011 9.380 9.380 9.300 9.300 500 +0.04(+0.48%)
Jul 18, 2011 9.100 9.290 9.100 9.256 22,288 +0.42(+4.71%)
Jul 14, 2011 8.840 8.840 8.840 16,000 -0.15(-1.67%)
Jul 13, 2011 9.000 9.170 8.980 8.990 29,600 +0.10(+1.12%)
Jul 12, 2011 8.900 8.900 8.890 8.890 17,200 +0.16(+1.84%)
Jul 11, 2011 8.590 8.730 8.590 8.729 18,686 -0.09(-0.99%)
Jul 08, 2011 8.800 8.820 8.800 8.817 1,200 -0.02(-0.23%)
Jul 07, 2011 8.680 8.900 8.665 8.838 9,550 +0.27(+3.12%)
Jul 06, 2011 8.530 8.630 8.530 8.570 11,400 +0.10(+1.23%)
Jul 05, 2011 8.169 8.466 8.160 8.466 4,100 +0.26(+3.11%)
Jul 01, 2011 8.210 8.210 8.210 8.210 100 +0.11(+1.36%)
Jun 30, 2011 8.080 8.100 8.070 8.100 4,700 +0.09(+1.12%)
Jun 29, 2011 7.890 8.010 7.890 8.010 2,600 +0.20(+2.56%)
Jun 28, 2011 7.800 7.810 7.800 7.810 600 +0.18(+2.36%)
Jun 27, 2011 7.610 7.672 7.560 7.630 6,100 -0.06(-0.84%)
Jun 24, 2011 7.802 7.802 7.695 7.695 2,800 -0.08(-0.97%)
Jun 23, 2011 7.868 7.868 7.730 7.770 1,414 -0.30(-3.72%)
Jun 22, 2011 7.793 8.210 7.793 8.070 13,250 +0.34(+4.42%)
Jun 21, 2011 7.730 7.900 7.729 7.729 19,300 +0.24(+3.23%)
Jun 20, 2011 7.470 7.500 7.470 7.487 23,950 -0.29(-3.77%)
Jun 17, 2011 7.730 7.840 7.730 7.780 1,300 +0.09(+1.17%)
Jun 16, 2011 7.690 7.690 7.690 7.690 400 +0.01(+0.13%)
Jun 15, 2011 7.580 7.720 7.580 7.680 1,300 +0.04(+0.52%)
Jun 14, 2011 7.630 7.640 7.630 7.640 1,350 +0.02(+0.26%)
Jun 13, 2011 7.700 7.760 7.500 7.620 18,467 -0.13(-1.68%)
Jun 10, 2011 7.860 7.893 7.690 7.750 23,805 -0.14(-1.77%)
Jun 09, 2011 7.740 7.930 7.710 7.890 21,414 +0.18(+2.33%)
Jun 08, 2011 8.130 8.130 7.610 7.710 32,953 -0.45(-5.56%)
Jun 07, 2011 8.190 8.190 8.164 8.164 22,100 +0.01(+0.17%)
Jun 06, 2011 8.063 8.150 8.063 8.150 16,600 -0.22(-2.62%)
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.