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, 2007 10.11 10.12 9.950 10.11 5,400 +0.11(+1.07%)
Apr 27, 2007 9.750 10.00 9.845 10.00 2,300 +0.25(+2.56%)
Apr 26, 2007 9.750 9.770 9.607 9.750 4,600 +0.04(+0.40%)
Apr 25, 2007 9.510 9.711 9.711 9.711 500 +0.20(+2.12%)
Apr 24, 2007 9.510 9.715 9.510 9.510 1,100 -0.21(-2.15%)
Apr 23, 2007 9.719 9.792 9.710 9.719 3,600 +0.01(+0.06%)
Apr 20, 2007 9.713 9.721 9.713 9.713 2,300 +0.06(+0.58%)
Apr 19, 2007 9.679 9.657 9.657 9.657 1,000 -0.02(-0.23%)
Apr 18, 2007 9.679 9.790 9.679 9.679 4,650 +0.03(+0.34%)
Apr 17, 2007 9.646 9.646 9.646 9.646 0 +0.00(+0.00%)
Apr 16, 2007 9.646 9.650 9.634 9.646 2,136 +0.03(+0.27%)
Apr 13, 2007 9.620 9.630 9.620 9.620 8,300 +0.02(+0.21%)
Apr 12, 2007 9.600 9.615 9.580 9.600 13,250 +0.03(+0.28%)
Apr 11, 2007 9.573 9.573 9.569 9.573 1,100 +0.07(+0.72%)
Apr 10, 2007 9.505 9.598 9.502 9.505 4,050 +0.02(+0.23%)
Apr 09, 2007 9.483 9.487 9.450 9.483 6,400 -0.02(-0.17%)
Apr 05, 2007 9.500 9.537 9.500 9.500 14,500 +0.04(+0.42%)
Apr 04, 2007 9.460 9.564 9.460 9.460 3,650 -0.04(-0.42%)
Apr 03, 2007 9.500 9.500 9.460 9.500 7,700 +0.04(+0.42%)
Apr 02, 2007 9.460 9.470 9.460 9.460 600 -0.04(-0.42%)
Mar 30, 2007 9.500 9.506 9.500 9.500 650 +0.09(+0.98%)
Mar 29, 2007 9.408 9.408 9.408 9.408 0 +0.00(+0.00%)
Mar 28, 2007 9.408 9.480 9.408 9.408 6,000 -0.04(-0.44%)
Mar 27, 2007 9.450 9.490 9.450 9.450 4,450 -0.04(-0.44%)
Mar 26, 2007 9.492 9.499 9.435 9.492 3,200 -0.00(-0.02%)
Mar 23, 2007 9.494 9.496 9.494 9.494 1,000 +0.00(+0.04%)
Mar 22, 2007 9.490 9.490 9.467 9.490 500 +0.08(+0.85%)
Mar 21, 2007 9.410 9.410 9.244 9.410 5,150 +0.21(+2.28%)
Mar 20, 2007 9.200 9.200 9.000 9.200 39,533 +0.33(+3.72%)
Mar 19, 2007 8.870 9.035 8.791 8.870 18,700 -0.38(-4.11%)
Mar 16, 2007 9.250 9.250 9.250 9.250 100 -0.13(-1.38%)
Mar 15, 2007 9.379 9.463 9.379 9.379 3,800 +0.08(+0.91%)
Mar 14, 2007 9.295 9.609 9.283 9.295 10,250 -0.30(-3.18%)
Mar 13, 2007 9.550 9.677 9.600 9.600 2,300 +0.05(+0.52%)
Mar 12, 2007 9.550 9.550 9.550 9.550 500 +0.15(+1.60%)
Mar 09, 2007 9.400 9.500 9.400 9.400 1,000 -0.15(-1.62%)
Mar 08, 2007 9.555 9.580 9.458 9.555 11,000 -0.09(-0.94%)
Mar 07, 2007 9.646 9.646 9.646 9.646 100 -0.03(-0.26%)
Mar 06, 2007 9.671 9.671 9.671 9.671 0 +0.00(+0.00%)
Mar 05, 2007 9.671 9.725 9.528 9.671 3,500 +0.17(+1.80%)
Mar 02, 2007 9.495 9.500 9.500 9.500 400 +0.00(+0.05%)
Mar 01, 2007 9.495 9.495 9.491 9.495 400 +0.12(+1.28%)
Feb 28, 2007 9.375 9.375 9.375 9.375 3,150 -0.22(-2.28%)
Feb 27, 2007 9.594 10.06 9.594 9.594 2,200 -0.46(-4.61%)
Feb 26, 2007 10.06 10.06 10.01 10.06 6,636 -0.10(-1.01%)
Feb 23, 2007 10.16 10.26 10.00 10.16 8,000 +0.18(+1.75%)
Feb 22, 2007 9.985 9.985 9.698 9.985 2,450 +0.54(+5.68%)
Feb 21, 2007 9.448 9.513 9.410 9.448 9,100 +0.07(+0.72%)
Feb 20, 2007 9.380 9.380 9.342 9.380 5,100 -0.04(-0.42%)
Feb 16, 2007 9.420 9.420 9.371 9.420 2,100 +0.10(+1.07%)
Feb 15, 2007 9.320 9.350 9.320 9.320 2,500 -0.01(-0.11%)
Feb 14, 2007 9.330 9.540 9.330 9.330 9,876 +0.03(+0.32%)
Feb 13, 2007 9.300 9.400 9.300 9.300 2,300 +0.14(+1.54%)
Feb 12, 2007 9.200 9.274 9.159 9.159 2,100 -0.04(-0.45%)
Feb 09, 2007 9.200 9.200 9.200 9.200 250 +0.14(+1.51%)
Feb 08, 2007 9.063 9.094 9.063 9.063 1,200 -0.03(-0.33%)
Feb 07, 2007 9.093 9.310 9.092 9.093 4,500 -0.10(-1.08%)
Feb 06, 2007 9.193 9.273 9.193 9.193 1,200 -0.04(-0.43%)
Feb 05, 2007 9.232 9.455 9.232 9.232 12,850 -0.17(-1.79%)
Feb 02, 2007 9.400 9.400 9.245 9.400 2,500 +0.07(+0.75%)
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.