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 (%)
May 31, 2012 6.277 6.277 5.980 6.090 5,600 -0.35(-5.43%)
May 30, 2012 6.280 6.440 6.270 6.440 10,115 -0.18(-2.70%)
May 29, 2012 6.779 6.779 6.610 6.619 3,050 -0.14(-2.09%)
May 25, 2012 6.646 6.760 6.560 6.760 9,900 +0.14(+2.16%)
May 24, 2012 6.690 6.700 6.590 6.617 5,550 -0.02(-0.34%)
May 23, 2012 6.370 6.660 6.086 6.640 9,710 +0.10(+1.53%)
May 22, 2012 6.310 6.560 6.310 6.540 6,600 +0.21(+3.32%)
May 21, 2012 6.210 6.330 6.200 6.330 10,535 +0.16(+2.59%)
May 18, 2012 6.300 6.600 6.170 6.170 47,255 -0.18(-2.83%)
May 17, 2012 6.250 6.460 6.214 6.350 15,850 +0.06(+0.95%)
May 16, 2012 6.080 6.290 6.020 6.290 40,640 +0.33(+5.54%)
May 15, 2012 6.329 6.340 5.920 5.960 18,370 -0.55(-8.45%)
May 14, 2012 6.854 6.854 6.490 6.510 11,280 -0.36(-5.24%)
May 11, 2012 6.854 6.946 6.770 6.870 29,520 -0.07(-1.01%)
May 10, 2012 6.930 6.985 6.710 6.940 22,900 +0.19(+2.75%)
May 09, 2012 6.250 7.020 6.250 6.754 22,850 +0.38(+6.03%)
May 08, 2012 6.740 6.740 6.370 6.370 6,500 -0.81(-11.28%)
May 07, 2012 7.160 7.180 7.160 7.180 400 +0.03(+0.47%)
May 04, 2012 7.209 7.250 7.141 7.146 20,200 -0.01(-0.19%)
May 03, 2012 7.549 7.560 7.000 7.160 64,300 -0.55(-7.13%)
May 02, 2012 7.720 7.740 7.694 7.710 5,393 +0.01(+0.18%)
May 01, 2012 7.940 7.940 7.691 7.696 6,100 -0.10(-1.31%)
Apr 30, 2012 7.760 7.829 7.410 7.798 18,700 -0.93(-10.68%)
Apr 27, 2012 8.795 8.795 8.730 8.730 2,815 +0.03(+0.35%)
Apr 26, 2012 8.470 8.710 8.470 8.700 12,000 +0.46(+5.58%)
Apr 25, 2012 8.220 8.310 8.160 8.240 4,374 +0.18(+2.21%)
Apr 24, 2012 8.198 8.198 7.980 8.062 1,300 -0.09(-1.08%)
Apr 23, 2012 8.310 8.310 8.120 8.150 13,225 -0.31(-3.66%)
Apr 19, 2012 8.460 8.460 8.460 0 -0.10(-1.13%)
Apr 18, 2012 8.800 8.800 8.557 8.557 1,700 -0.31(-3.53%)
Apr 17, 2012 8.870 8.870 8.870 8.870 100 +0.10(+1.14%)
Apr 16, 2012 8.770 8.770 8.770 8.770 7,100 -0.22(-2.45%)
Apr 13, 2012 8.990 8.990 8.990 8.990 3,300 -0.27(-2.92%)
Apr 12, 2012 9.090 9.260 9.090 9.260 1,800 +0.24(+2.62%)
Apr 11, 2012 8.986 9.050 8.986 9.024 2,400 +0.32(+3.72%)
Apr 10, 2012 8.620 8.700 8.620 8.700 1,100 +0.04(+0.52%)
Apr 09, 2012 8.655 8.655 8.655 8.655 100 -0.07(-0.75%)
Apr 05, 2012 8.744 8.744 8.720 8.720 400 +0.02(+0.23%)
Apr 04, 2012 8.550 8.700 8.550 8.700 800 -0.26(-2.90%)
Apr 03, 2012 8.960 8.960 8.960 8.960 500 -0.19(-2.06%)
Apr 02, 2012 9.330 9.370 9.128 9.149 3,400 +0.10(+1.08%)
Mar 30, 2012 8.570 9.110 8.402 9.051 3,900 +0.69(+8.27%)
Mar 29, 2012 8.400 8.400 8.360 8.360 3,600 -0.18(-2.11%)
Mar 28, 2012 8.621 8.630 8.477 8.540 1,600 -0.36(-4.04%)
Mar 27, 2012 9.280 9.280 8.897 8.900 3,200 -0.36(-3.89%)
Mar 26, 2012 9.180 9.260 9.180 9.260 6,700 +0.30(+3.35%)
Mar 23, 2012 8.950 8.980 8.950 8.960 700 +0.10(+1.15%)
Mar 22, 2012 8.858 8.858 8.858 8.858 1,200 -0.14(-1.58%)
Mar 21, 2012 8.830 9.000 8.830 9.000 1,600 +0.12(+1.35%)
Mar 20, 2012 8.759 8.880 8.350 8.880 13,000 -0.08(-0.85%)
Mar 19, 2012 9.030 9.030 8.956 8.956 500 -0.28(-3.07%)
Mar 16, 2012 9.350 9.350 9.240 9.240 500 -0.16(-1.70%)
Mar 15, 2012 9.350 9.400 9.350 9.400 2,400 -0.08(-0.84%)
Mar 14, 2012 9.540 9.540 9.360 9.480 1,200 -0.38(-3.85%)
Mar 13, 2012 9.950 10.03 9.860 9.860 1,300 -0.08(-0.80%)
Mar 12, 2012 9.770 9.940 9.760 9.940 1,500 +0.01(+0.10%)
Mar 09, 2012 9.940 9.940 9.920 9.930 1,000 -0.04(-0.40%)
Mar 08, 2012 9.580 9.970 9.580 9.970 3,100 +0.52(+5.50%)
Mar 06, 2012 9.450 9.450 9.450 2,000 -0.33(-3.37%)
Mar 05, 2012 10.06 10.06 9.770 9.780 4,925 -0.42(-4.12%)
Mar 02, 2012 10.20 10.20 10.20 10.20 1,100 -0.21(-2.05%)
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.