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 (%)
Feb 26, 2021 6.200 6.380 6.140 6.190 26,000 -0.23(-3.58%)
Feb 25, 2021 6.830 6.850 6.390 6.420 33,843 -0.36(-5.31%)
Feb 24, 2021 6.360 6.900 6.360 6.780 15,915 -0.08(-1.17%)
Feb 23, 2021 6.870 6.870 6.700 6.860 14,282 +0.03(+0.42%)
Feb 22, 2021 6.430 6.845 6.430 6.832 47,347 +0.46(+7.16%)
Feb 19, 2021 6.410 6.429 6.304 6.375 10,000 +0.01(+0.24%)
Feb 18, 2021 6.470 6.470 6.350 6.360 11,845 -0.04(-0.63%)
Feb 17, 2021 6.250 6.490 6.150 6.400 23,142 -0.04(-0.70%)
Feb 16, 2021 6.500 6.540 6.420 6.445 11,941 -0.07(-1.07%)
Feb 12, 2021 6.354 6.592 6.320 6.515 20,000 +0.03(+0.54%)
Feb 11, 2021 6.630 6.630 6.480 6.480 2,155 -0.11(-1.67%)
Feb 10, 2021 6.730 6.750 6.570 6.590 9,269 -0.08(-1.20%)
Feb 09, 2021 6.690 6.695 6.620 6.670 13,814 -0.07(-1.03%)
Feb 08, 2021 7.050 7.050 6.679 6.739 8,115 +0.17(+2.56%)
Feb 05, 2021 6.880 6.880 6.550 6.572 20,800 +0.02(+0.33%)
Feb 04, 2021 6.566 6.580 6.393 6.550 8,949 -0.05(-0.79%)
Feb 03, 2021 6.500 6.602 6.480 6.602 1,871 +0.08(+1.26%)
Feb 02, 2021 6.750 6.750 6.479 6.520 15,388 -0.14(-2.10%)
Feb 01, 2021 6.640 6.660 6.495 6.660 11,307 +0.32(+5.05%)
Jan 29, 2021 6.640 6.688 6.340 6.340 22,300 -0.13(-2.01%)
Jan 28, 2021 6.200 6.630 6.200 6.470 15,372 +0.10(+1.59%)
Jan 27, 2021 6.590 6.640 6.286 6.369 16,630 -0.37(-5.50%)
Jan 26, 2021 6.777 6.860 6.740 6.740 16,213 -0.09(-1.32%)
Jan 25, 2021 6.900 6.900 6.740 6.830 7,252 -0.11(-1.59%)
Jan 22, 2021 6.850 6.941 6.850 6.941 4,300 -0.16(-2.19%)
Jan 21, 2021 7.160 7.189 7.090 7.096 10,876 -0.17(-2.35%)
Jan 20, 2021 7.000 7.269 7.000 7.267 8,338 +0.42(+6.08%)
Jan 19, 2021 6.890 6.915 6.820 6.850 8,270 -0.00(-0.01%)
Jan 15, 2021 6.970 6.999 6.851 6.851 7,300 -0.29(-4.05%)
Jan 14, 2021 7.200 7.300 7.140 7.140 11,958 -0.08(-1.11%)
Jan 13, 2021 7.150 7.263 7.150 7.220 6,165 +0.07(+0.98%)
Jan 12, 2021 7.090 7.170 7.090 7.150 19,629 +0.01(+0.14%)
Jan 11, 2021 6.970 7.167 6.680 7.140 45,106 -0.04(-0.56%)
Jan 08, 2021 7.050 7.350 7.021 7.180 21,200 -0.38(-5.03%)
Jan 07, 2021 7.770 7.770 7.460 7.560 69,282 -0.14(-1.82%)
Jan 06, 2021 7.620 7.770 7.480 7.700 7,595 -0.07(-0.90%)
Jan 05, 2021 8.155 8.155 7.576 7.770 16,480 +0.06(+0.78%)
Jan 04, 2021 7.400 7.760 7.400 7.710 25,384 +0.54(+7.46%)
Dec 31, 2020 7.175 7.175 7.175 6,212 -0.13(-1.85%)
Dec 30, 2020 7.060 7.310 7.060 7.310 6,212 +0.23(+3.25%)
Dec 29, 2020 7.240 7.240 7.050 7.080 13,096 +0.11(+1.56%)
Dec 28, 2020 7.250 7.350 6.971 6.971 8,069 -0.29(-3.98%)
Dec 24, 2020 7.143 7.260 7.120 7.260 900 +0.11(+1.54%)
Dec 23, 2020 7.150 7.180 7.130 7.150 7,140 +0.06(+0.91%)
Dec 22, 2020 7.172 7.176 7.056 7.085 8,830 -0.12(-1.73%)
Dec 21, 2020 7.109 7.261 7.050 7.210 12,051 +0.17(+2.41%)
Dec 18, 2020 7.100 7.150 7.040 7.040 16,200 -0.07(-0.94%)
Dec 17, 2020 6.770 7.135 6.770 7.107 20,805 +0.41(+6.07%)
Dec 16, 2020 6.820 6.860 6.550 6.700 7,109 -0.05(-0.74%)
Dec 15, 2020 6.588 6.750 6.588 6.750 9,013 +0.36(+5.63%)
Dec 14, 2020 6.400 6.660 6.390 6.390 31,230 -0.08(-1.24%)
Dec 11, 2020 6.290 6.675 6.290 6.471 5,400 -0.15(-2.26%)
Dec 10, 2020 6.590 6.770 6.580 6.620 28,850 +0.01(+0.15%)
Dec 09, 2020 6.670 6.780 6.520 6.610 24,145 -0.19(-2.79%)
Dec 08, 2020 6.987 6.987 6.782 6.800 20,324 -0.14(-2.02%)
Dec 07, 2020 6.290 6.990 6.290 6.940 47,358 +0.29(+4.36%)
Dec 04, 2020 6.620 6.650 6.590 6.650 4,100 -0.10(-1.48%)
Dec 03, 2020 6.750 6.774 6.610 6.750 28,997 +0.00(+0.00%)
Dec 02, 2020 6.784 6.890 6.740 6.750 104,962 -0.05(-0.74%)
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.