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 29, 2015 2.518 2.518 2.518 0 +0.01(+0.58%)
Apr 28, 2015 2.460 2.503 2.460 2.503 2,840 +0.08(+3.39%)
Apr 27, 2015 2.413 2.421 2.413 2.421 2,880 +0.08(+3.49%)
Apr 24, 2015 2.373 2.373 2.339 2.339 6,000 -0.05(-2.13%)
Apr 23, 2015 2.398 2.398 2.390 2.390 5,000 +0.09(+4.13%)
Apr 22, 2015 2.300 2.300 2.295 2.295 330 -0.03(-1.36%)
Apr 20, 2015 2.327 2.327 2.327 0 -0.07(-3.04%)
Apr 17, 2015 2.459 2.459 2.400 2.400 1,572 -0.06(-2.44%)
Apr 16, 2015 2.460 2.460 2.460 2.460 1,000 -0.08(-2.96%)
Apr 15, 2015 2.380 2.535 2.380 2.535 10,600 +0.18(+7.78%)
Apr 14, 2015 2.352 2.352 2.352 2.352 2,500 -0.09(-3.54%)
Apr 13, 2015 2.433 2.442 2.433 2.438 5,300 -0.07(-2.71%)
Apr 08, 2015 2.506 2.506 2.506 0 +0.06(+2.28%)
Apr 07, 2015 2.457 2.457 2.450 2.450 1,500 +0.05(+2.10%)
Apr 06, 2015 2.400 2.400 2.395 2.400 5,100 +0.10(+4.44%)
Apr 02, 2015 2.298 2.298 2.298 0 -0.00(-0.09%)
Apr 01, 2015 2.257 2.300 2.257 2.300 18,200 +0.21(+10.05%)
Mar 31, 2015 2.240 2.240 2.090 2.090 300 +0.02(+0.97%)
Mar 30, 2015 2.168 2.168 2.070 2.070 8,451 -0.15(-6.76%)
Mar 27, 2015 2.220 2.220 2.220 2.220 1,000 -0.01(-0.49%)
Mar 26, 2015 2.340 2.340 2.231 2.231 1,331 -0.21(-8.76%)
Mar 25, 2015 2.449 2.449 2.445 2.445 600 +0.03(+1.15%)
Mar 20, 2015 2.417 2.417 2.417 0 +0.10(+4.41%)
Mar 19, 2015 2.260 2.315 2.260 2.315 640 +0.11(+4.77%)
Mar 18, 2015 2.110 2.210 2.110 2.210 780 +0.22(+11.06%)
Mar 17, 2015 2.090 2.090 1.988 1.990 32,389 -0.12(-5.91%)
Mar 16, 2015 2.040 2.141 1.990 2.115 23,800 +0.14(+7.36%)
Mar 13, 2015 1.970 1.970 1.970 1.970 100 +0.01(+0.77%)
Mar 12, 2015 2.030 2.030 1.955 1.955 4,200 +0.04(+1.82%)
Mar 11, 2015 1.860 1.920 1.860 1.920 8,300 +0.03(+1.86%)
Mar 10, 2015 1.993 1.993 1.880 1.885 6,200 -0.14(-7.14%)
Mar 09, 2015 2.037 2.037 2.023 2.030 7,000 -0.10(-4.69%)
Mar 06, 2015 2.330 2.330 2.119 2.130 26,800 -0.26(-10.70%)
Mar 04, 2015 2.385 2.385 2.385 0 -0.03(-1.27%)
Mar 03, 2015 2.407 2.407 2.407 2.416 1,550 -0.02(-0.98%)
Feb 27, 2015 2.440 2.440 2.440 40 +0.01(+0.41%)
Feb 26, 2015 2.460 2.460 2.430 2.430 2,900 +0.07(+2.97%)
Feb 25, 2015 2.370 2.450 2.360 2.360 21,800 +0.12(+5.36%)
Feb 24, 2015 2.248 2.248 2.248 2.240 4,500 -0.02(-0.88%)
Feb 23, 2015 2.240 2.260 2.232 2.260 34,316 -0.05(-2.16%)
Feb 20, 2015 2.327 2.351 2.310 2.310 10,400 -0.18(-7.23%)
Feb 19, 2015 2.500 2.500 2.484 2.490 7,600 -0.05(-1.97%)
Feb 18, 2015 2.465 2.540 2.428 2.540 10,800 +0.15(+6.28%)
Feb 17, 2015 2.520 2.520 2.390 2.390 1,075 -0.21(-8.08%)
Feb 13, 2015 2.600 2.600 2.600 0 +0.04(+1.56%)
Feb 12, 2015 2.560 2.560 2.556 2.560 1,800 +0.06(+2.35%)
Feb 11, 2015 2.520 2.520 2.501 2.501 3,050 -0.10(-3.80%)
Feb 10, 2015 2.571 2.600 2.571 2.600 1,300 -0.09(-3.35%)
Feb 09, 2015 2.690 2.690 2.690 2.690 100 -0.01(-0.37%)
Feb 06, 2015 2.720 2.746 2.700 2.700 1,110 -0.14(-4.93%)
Feb 05, 2015 2.740 2.840 2.740 2.840 3,300 +0.03(+0.96%)
Feb 04, 2015 2.826 2.826 2.740 2.813 1,867 +0.05(+1.92%)
Feb 03, 2015 2.865 2.865 2.760 2.760 1,950 -0.02(-0.54%)
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.