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, 2018 2.549 2.549 2.508 2.529 102,150 -0.01(-0.44%)
Apr 26, 2018 2.540 2.540 2.540 14 -0.01(-0.26%)
Apr 25, 2018 2.529 2.546 2.521 2.546 12,000 -0.00(-0.15%)
Apr 24, 2018 2.550 2.550 2.550 2.550 1,500 +0.01(+0.41%)
Apr 23, 2018 2.522 2.550 2.522 2.540 2,160 +0.00(+0.03%)
Apr 20, 2018 2.540 2.544 2.539 2.539 76,165 -0.04(-1.58%)
Apr 18, 2018 2.580 2.580 2.580 0 -0.06(-2.27%)
Apr 17, 2018 2.640 2.640 2.640 2.640 11,080 +0.04(+1.40%)
Apr 16, 2018 2.610 2.610 2.590 2.603 13,746 -0.02(-0.84%)
Apr 13, 2018 2.625 2.625 2.625 2.625 500 +0.03(+1.21%)
Apr 12, 2018 2.580 2.610 2.580 2.594 7,454 -0.02(-0.61%)
Apr 11, 2018 2.595 2.635 2.587 2.610 13,000 +0.01(+0.58%)
Apr 10, 2018 2.650 2.650 2.595 2.595 12,650 +0.10(+3.81%)
Apr 09, 2018 2.520 2.520 2.500 2.500 4,000 +0.10(+4.23%)
Apr 04, 2018 2.398 2.398 2.398 0 -0.02(-0.89%)
Apr 03, 2018 2.413 2.420 2.413 2.420 1,000 -0.04(-1.59%)
Apr 02, 2018 2.430 2.480 2.430 2.459 64,300 +0.02(+0.78%)
Mar 29, 2018 2.440 2.440 2.440 0 -0.08(-3.31%)
Mar 27, 2018 2.523 2.523 2.523 0 -0.08(-2.94%)
Mar 26, 2018 2.584 2.600 2.584 2.600 385 +0.04(+1.56%)
Mar 23, 2018 2.562 2.570 2.560 2.560 9,462 +0.01(+0.39%)
Mar 22, 2018 2.492 2.550 2.492 2.550 1,100 +0.03(+1.19%)
Mar 21, 2018 2.530 2.530 2.520 2.520 2,640 +0.05(+2.02%)
Mar 20, 2018 2.520 2.520 2.470 2.470 10,000 -0.03(-1.20%)
Mar 19, 2018 2.435 2.500 2.435 2.500 5,274 +0.04(+1.61%)
Mar 16, 2018 2.464 2.464 2.461 2.461 1,000 +0.06(+2.52%)
Mar 15, 2018 2.400 2.400 2.400 2.400 200 -0.01(-0.35%)
Mar 14, 2018 2.430 2.460 2.409 2.409 3,862 -0.06(-2.49%)
Mar 13, 2018 2.400 2.500 2.400 2.470 9,720 +0.08(+3.49%)
Mar 12, 2018 2.358 2.401 2.358 2.387 2,270 +0.04(+1.56%)
Mar 09, 2018 2.300 2.380 2.300 2.350 12,650 +0.08(+3.48%)
Mar 08, 2018 2.300 2.300 2.271 2.271 8,365 +0.01(+0.44%)
Mar 07, 2018 2.261 2.261 2.261 2.261 1,500 -0.04(-1.70%)
Mar 06, 2018 2.309 2.309 2.300 2.300 5,500 +0.05(+2.27%)
Mar 05, 2018 2.239 2.249 2.239 2.249 1,600 -0.09(-3.79%)
Mar 02, 2018 2.341 2.341 2.338 2.338 1,000 -0.05(-2.19%)
Feb 28, 2018 2.390 2.390 2.390 0 +0.01(+0.42%)
Feb 27, 2018 2.393 2.393 2.380 2.380 6,500 -0.03(-1.28%)
Feb 26, 2018 2.415 2.420 2.411 2.411 5,346 +0.04(+1.49%)
Feb 23, 2018 2.360 2.376 2.360 2.376 6,500 -0.01(-0.29%)
Feb 22, 2018 2.383 2.383 600 +0.01(+0.49%)
Feb 21, 2018 2.418 2.439 2.371 2.371 2,862 +0.06(+2.64%)
Feb 20, 2018 2.310 2.310 2.310 2.310 500 +0.00(+0.13%)
Feb 16, 2018 2.307 2.307 2.307 0 -0.02(-0.94%)
Feb 15, 2018 2.379 2.379 2.310 2.329 11,150 -0.02(-0.90%)
Feb 14, 2018 2.310 2.350 2.310 2.350 3,500 +0.06(+2.66%)
Feb 13, 2018 2.273 2.290 2.251 2.289 16,600 +0.00(+0.13%)
Feb 12, 2018 2.239 2.302 2.239 2.286 242,396 +0.14(+6.38%)
Feb 09, 2018 2.116 2.149 2.070 2.149 17,760 -0.18(-7.74%)
Feb 08, 2018 2.242 2.350 2.242 2.329 217,014 +0.09(+4.03%)
Feb 07, 2018 2.240 2.270 2.239 43,213 -0.03(-1.37%)
Feb 06, 2018 2.279 2.300 2.245 2.270 4,970 +0.01(+0.44%)
Feb 05, 2018 2.250 2.280 2.250 2.260 13,400 -0.03(-1.31%)
Feb 02, 2018 2.271 2.298 2.271 2.290 2,645 -0.07(-3.00%)
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.