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 (%)
Dec 31, 2014 2.330 2.330 2.330 0 -0.01(-0.43%)
Dec 30, 2014 2.320 2.342 2.290 2.340 53,118 +0.12(+5.22%)
Dec 29, 2014 2.210 2.260 2.180 2.224 9,030 -0.07(-2.88%)
Dec 26, 2014 2.130 2.290 2.130 2.290 20,100 +0.12(+5.53%)
Dec 24, 2014 2.170 2.170 2.170 0 +0.10(+4.83%)
Dec 23, 2014 2.290 2.312 2.070 2.070 2,327 -0.17(-7.59%)
Dec 22, 2014 2.439 2.440 2.240 2.240 163,063 -0.13(-5.49%)
Dec 19, 2014 2.510 2.560 2.370 2.370 13,290 -0.26(-9.89%)
Dec 18, 2014 2.514 2.630 2.514 2.630 800 +0.28(+11.91%)
Dec 17, 2014 2.150 2.350 2.150 2.350 14,300 +0.19(+8.80%)
Dec 16, 2014 2.160 2.160 14,879 -0.15(-6.49%)
Dec 15, 2014 2.440 2.480 2.310 2.310 1,865 -0.21(-8.33%)
Dec 12, 2014 2.530 2.530 2.520 2.520 4,000 -0.06(-2.33%)
Dec 11, 2014 2.588 2.600 2.458 2.580 19,921 -0.13(-4.96%)
Dec 10, 2014 2.730 2.730 2.690 2.715 1,950 -0.04(-1.43%)
Dec 09, 2014 2.787 2.840 2.740 2.754 20,000 +0.31(+12.87%)
Dec 08, 2014 2.350 2.440 2.280 2.440 634,047 -0.05(-2.09%)
Dec 05, 2014 2.650 2.650 2.492 2.492 4,400 -0.19(-7.14%)
Dec 04, 2014 2.735 2.735 2.660 2.684 2,900 -0.15(-5.23%)
Dec 03, 2014 2.654 2.832 2.650 2.832 3,300 +0.11(+4.11%)
Dec 02, 2014 2.720 2.720 2.651 2.720 3,530 +0.00(+0.00%)
Dec 01, 2014 2.540 2.720 2.540 2.720 22,375 +0.09(+3.59%)
Nov 28, 2014 2.764 2.764 2.626 2.626 6,000 -0.36(-12.13%)
Nov 26, 2014 2.988 2.988 2.988 0 -0.01(-0.40%)
Nov 25, 2014 2.981 3.000 2.981 3.000 4,250 +0.05(+1.69%)
Nov 24, 2014 2.949 2.950 2.949 2.950 2,635 +0.07(+2.43%)
Nov 21, 2014 2.870 2.930 2.860 2.880 3,600 +0.20(+7.46%)
Nov 19, 2014 2.680 2.680 2.680 0 -0.11(-3.91%)
Nov 18, 2014 2.790 2.790 2.770 2.789 8,000 +0.16(+6.05%)
Nov 17, 2014 2.634 2.590 2.630 3,500 +0.04(+1.54%)
Nov 14, 2014 2.380 2.590 2.380 2.590 6,289 +0.06(+2.25%)
Nov 12, 2014 2.533 2.533 2.533 0 -0.04(-1.40%)
Nov 11, 2014 2.585 2.623 2.536 2.569 42,686 +0.03(+1.14%)
Nov 10, 2014 2.730 2.793 2.536 2.540 20,570 -0.23(-8.30%)
Nov 07, 2014 2.690 2.770 2.660 2.770 18,100 +0.04(+1.47%)
Nov 06, 2014 2.490 2.730 2.490 2.730 6,853 +0.22(+8.69%)
Nov 05, 2014 2.742 2.880 2.512 2.512 36,400 -0.44(-14.92%)
Nov 04, 2014 2.960 2.970 2.952 2.952 1,659 -0.02(-0.60%)
Nov 03, 2014 2.770 2.970 2.770 2.970 23,021 +0.03(+1.08%)
Oct 31, 2014 2.968 3.032 2.800 2.938 219,622 -0.34(-10.25%)
Oct 30, 2014 3.428 3.428 3.272 3.274 15,170 -0.26(-7.41%)
Oct 29, 2014 3.509 3.536 3.509 3.536 650 -0.39(-10.03%)
Oct 24, 2014 3.930 3.930 3.930 0 +0.02(+0.51%)
Oct 23, 2014 3.850 3.910 3.690 3.910 17,152 -0.01(-0.26%)
Oct 22, 2014 4.010 4.010 3.920 3.920 1,963 -0.28(-6.56%)
Oct 21, 2014 4.195 4.195 4.195 4.195 375 +0.08(+2.04%)
Oct 20, 2014 4.111 4.111 4.111 4.111 179 +0.13(+3.30%)
Oct 17, 2014 3.930 3.980 3.930 3.980 4,288 +0.00(+0.13%)
Oct 15, 2014 4.030 4.030 3.955 3.975 6,600 -0.10(-2.46%)
Oct 14, 2014 3.960 4.245 3.960 4.075 52,445 +0.35(+9.25%)
Oct 10, 2014 3.730 3.730 3.730 0 -0.07(-1.74%)
Oct 09, 2014 4.345 4.345 3.750 3.796 12,363 -0.18(-4.62%)
Oct 08, 2014 3.869 3.980 3.869 3.980 6,100 -0.00(-0.05%)
Oct 07, 2014 4.080 4.080 3.982 3.982 600 +0.17(+4.37%)
Oct 03, 2014 3.816 3.816 3.816 0 -0.09(-2.27%)
Oct 02, 2014 3.893 3.904 3.893 3.904 1,500 -0.07(-1.66%)
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.