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 (%)
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%)
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.