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 (%)
Nov 30, 2012 8.320 8.430 8.320 8.430 11,741 +0.05(+0.55%)
Nov 29, 2012 8.340 8.410 8.255 8.384 34,000 -0.01(-0.07%)
Nov 28, 2012 8.170 8.390 8.170 8.390 22,517 +0.00(+0.00%)
Nov 27, 2012 8.430 8.430 8.360 8.390 1,547 -0.14(-1.64%)
Nov 26, 2012 8.460 8.530 8.460 8.530 200 +0.10(+1.19%)
Nov 24, 2012 8.290 8.430 8.290 8.430 1,100 +0.00(+0.00%)
Nov 23, 2012 8.290 8.430 8.290 8.430 1,100 -0.07(-0.82%)
Nov 21, 2012 8.420 8.500 8.420 8.500 4,600 +0.14(+1.68%)
Nov 20, 2012 8.410 8.410 8.310 8.360 2,400 -0.26(-3.02%)
Nov 19, 2012 8.600 8.630 8.520 8.620 1,400 +0.47(+5.77%)
Nov 16, 2012 8.200 8.200 7.990 8.150 1,000 -0.03(-0.37%)
Nov 15, 2012 8.140 8.457 7.870 8.180 5,450 +0.12(+1.49%)
Nov 14, 2012 8.480 8.480 8.060 8.060 925 -0.61(-7.04%)
Nov 13, 2012 8.820 8.880 8.670 8.670 1,300 -0.39(-4.30%)
Nov 12, 2012 9.048 9.060 9.048 9.060 400 +0.10(+1.12%)
Nov 09, 2012 9.140 9.140 8.960 8.960 2,700 -0.19(-2.08%)
Nov 08, 2012 9.180 9.180 9.070 9.150 2,200 +0.33(+3.74%)
Nov 07, 2012 8.817 8.820 8.620 8.820 4,600 -0.23(-2.54%)
Nov 06, 2012 9.093 9.093 9.050 9.050 3,123 +0.18(+2.03%)
Nov 05, 2012 8.886 8.907 8.870 8.870 15,200 -0.12(-1.33%)
Nov 02, 2012 8.800 8.990 8.750 8.990 5,000 -0.29(-3.07%)
Nov 01, 2012 9.170 9.275 9.170 9.275 5,830 +0.08(+0.89%)
Oct 31, 2012 8.900 9.193 8.900 9.193 7,590 +0.26(+2.92%)
Oct 26, 2012 8.932 8.932 8.932 0 +0.15(+1.68%)
Oct 25, 2012 8.940 8.940 8.780 8.784 3,400 +0.22(+2.62%)
Oct 24, 2012 8.480 8.572 8.480 8.560 2,100 -0.20(-2.28%)
Oct 23, 2012 8.658 8.760 8.658 8.760 1,000 -0.24(-2.67%)
Oct 19, 2012 9.050 9.050 8.980 9.000 4,900 -0.10(-1.10%)
Oct 18, 2012 9.190 9.190 9.100 9.100 8,575 -0.09(-0.98%)
Oct 17, 2012 9.030 9.190 9.030 9.190 2,200 +0.11(+1.20%)
Oct 16, 2012 9.060 9.081 9.060 9.081 3,400 +0.08(+0.90%)
Oct 15, 2012 9.280 9.280 8.820 9.000 6,300 -0.49(-5.16%)
Oct 11, 2012 9.490 9.490 9.490 0 +0.05(+0.53%)
Oct 08, 2012 9.440 9.440 9.440 200 -0.25(-2.56%)
Oct 06, 2012 9.530 9.706 9.530 9.688 5,100 +0.00(+0.00%)
Oct 05, 2012 9.530 9.706 9.530 9.688 5,100 +0.09(+0.98%)
Oct 04, 2012 9.510 9.594 9.500 9.594 11,250 +0.11(+1.20%)
Oct 02, 2012 9.480 9.480 9.480 0 -0.08(-0.84%)
Oct 01, 2012 9.561 9.561 9.559 9.560 1,750 +0.21(+2.23%)
Sep 28, 2012 9.466 9.466 9.260 9.352 2,200 -0.30(-3.12%)
Sep 27, 2012 9.470 9.720 9.460 9.653 900 +0.66(+7.37%)
Sep 26, 2012 9.030 9.030 8.830 8.990 2,200 -0.21(-2.28%)
Sep 25, 2012 9.450 9.450 9.190 9.200 12,500 -0.52(-5.35%)
Sep 24, 2012 9.750 9.925 9.690 9.720 2,100 -0.35(-3.48%)
Sep 21, 2012 9.920 10.07 9.900 10.07 5,700 +0.38(+3.92%)
Sep 20, 2012 9.690 9.690 9.690 9.690 500 -0.01(-0.08%)
Sep 19, 2012 9.750 9.772 9.690 9.698 1,101 -0.01(-0.12%)
Sep 18, 2012 9.709 9.709 9.709 9.709 2,000 -0.04(-0.42%)
Sep 17, 2012 9.760 9.820 9.750 9.750 4,700 -0.09(-0.91%)
Sep 14, 2012 10.00 10.05 9.840 9.840 8,000 +0.41(+4.32%)
Sep 13, 2012 9.390 9.800 9.390 9.432 20,000 -0.03(-0.29%)
Sep 12, 2012 9.460 9.460 9.460 9.460 300 +0.10(+1.04%)
Sep 11, 2012 9.350 9.430 9.260 9.363 8,400 +0.07(+0.79%)
Sep 10, 2012 9.572 9.572 9.290 9.290 1,600 -0.40(-4.13%)
Sep 07, 2012 9.020 9.700 9.020 9.690 23,055 +0.74(+8.29%)
Sep 06, 2012 9.008 9.008 8.948 8.948 30,400 +0.34(+3.93%)
Sep 05, 2012 8.700 8.700 8.610 8.610 700 -0.11(-1.26%)
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.