Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Precious Metl (OP: DPMLF )

7.747 -0.033 (-0.42%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 3, 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 (%)
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%)
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.