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, 2013 4.788 4.900 4.690 4.900 19,933 +0.11(+2.30%)
May 29, 2013 4.790 4.790 4.790 615 +0.19(+4.18%)
May 28, 2013 4.598 4.598 4.598 4.598 5,000 +0.00(+0.07%)
May 24, 2013 4.608 4.608 4.595 4.595 4,300 -0.10(-2.09%)
May 23, 2013 4.610 4.693 4.602 4.693 96,150 +0.16(+3.54%)
May 22, 2013 4.390 4.532 4.000 4.532 56,600 +0.13(+3.01%)
May 21, 2013 4.350 4.400 4.284 4.400 9,375 +0.24(+5.77%)
May 20, 2013 4.140 4.160 4.140 4.160 5,500 +0.06(+1.46%)
May 17, 2013 4.360 4.360 4.092 4.100 78,475 -0.28(-6.39%)
May 16, 2013 4.357 4.500 4.357 4.380 41,275 +0.09(+2.10%)
May 15, 2013 4.920 4.920 4.230 4.290 73,035 -1.06(-19.81%)
May 13, 2013 5.390 5.400 5.350 5.350 68,300 +0.03(+0.56%)
May 10, 2013 5.260 5.420 5.170 5.320 119,080 -0.33(-5.84%)
May 09, 2013 5.980 5.980 5.640 5.650 1,300 -0.43(-7.07%)
May 08, 2013 5.900 6.080 5.870 6.080 3,500 +0.22(+3.75%)
May 07, 2013 5.947 5.947 5.780 5.860 4,800 -0.10(-1.64%)
May 06, 2013 6.100 6.100 5.958 5.958 6,580 -0.12(-2.04%)
May 03, 2013 6.250 6.270 6.082 6.082 5,500 -0.05(-0.78%)
May 02, 2013 6.090 6.150 6.000 6.130 6,927 -0.11(-1.76%)
May 01, 2013 6.230 6.260 6.155 6.240 2,650 -0.13(-2.04%)
Apr 30, 2013 6.180 6.370 6.000 6.370 8,443 +0.21(+3.41%)
Apr 29, 2013 6.160 6.160 6.160 6.160 100 -0.05(-0.74%)
Apr 26, 2013 6.388 6.260 6.206 6.206 3,800 -0.05(-0.86%)
Apr 25, 2013 6.340 6.397 6.260 6.260 70,400 +0.03(+0.53%)
Apr 24, 2013 6.180 6.227 6.180 6.227 775 +0.31(+5.19%)
Apr 23, 2013 5.840 5.920 5.840 5.920 4,700 -0.12(-1.99%)
Apr 22, 2013 5.980 6.100 5.910 6.040 24,700 +0.10(+1.68%)
Apr 19, 2013 5.801 5.960 5.800 5.940 15,900 +0.29(+5.18%)
Apr 18, 2013 5.550 5.660 5.550 5.648 655 +0.33(+6.16%)
Apr 17, 2013 6.000 6.000 5.320 5.320 4,700 -0.70(-11.63%)
Apr 16, 2013 6.270 6.370 6.020 6.020 86,515 -0.35(-5.49%)
Apr 15, 2013 6.190 6.370 5.849 6.370 130,300 -0.40(-5.91%)
Apr 12, 2013 6.860 6.860 6.590 6.770 47,400 -0.33(-4.60%)
Apr 11, 2013 7.096 7.096 7.096 7.096 2,000 -0.13(-1.85%)
Apr 10, 2013 7.460 7.460 7.170 7.230 21,400 -0.39(-5.06%)
Apr 09, 2013 7.605 7.625 7.605 7.615 1,200 +0.20(+2.69%)
Apr 08, 2013 7.390 7.440 7.338 7.415 5,175 -0.06(-0.86%)
Apr 05, 2013 7.470 7.480 7.370 7.480 2,525 +0.25(+3.46%)
Apr 04, 2013 7.050 7.230 6.950 7.230 5,425 +0.19(+2.70%)
Apr 03, 2013 7.240 7.290 6.870 7.040 2,000 -0.24(-3.30%)
Apr 02, 2013 7.380 7.386 7.280 7.280 7,300 -0.23(-3.06%)
Apr 01, 2013 7.660 7.660 7.510 7.510 300 -0.23(-2.97%)
Mar 28, 2013 7.775 7.775 7.740 7.740 4,100 -0.04(-0.49%)
Mar 27, 2013 7.730 7.778 7.630 7.778 4,275 +0.04(+0.49%)
Mar 26, 2013 7.620 7.740 7.615 7.740 908 +0.06(+0.74%)
Mar 25, 2013 7.830 7.840 7.664 7.683 12,300 -0.14(-1.75%)
Mar 22, 2013 7.900 7.970 7.820 7.820 900 -0.17(-2.13%)
Mar 21, 2013 7.957 8.060 7.920 7.990 6,175 +0.06(+0.71%)
Mar 20, 2013 7.890 7.937 7.890 7.934 5,600 -0.06(-0.70%)
Mar 19, 2013 8.010 8.010 7.960 7.990 400 -0.17(-2.06%)
Mar 18, 2013 8.100 8.230 8.080 8.158 2,000 +0.18(+2.23%)
Mar 15, 2013 8.013 8.013 7.980 7.980 508,968 +0.01(+0.13%)
Mar 14, 2013 7.922 8.140 7.900 7.970 6,575 +0.06(+0.76%)
Mar 13, 2013 8.100 8.100 7.910 7.910 15,017 +0.11(+1.41%)
Mar 11, 2013 7.800 7.800 7.800 3,600 +0.20(+2.63%)
Mar 08, 2013 7.600 7.690 7.598 7.600 2,900 -0.03(-0.39%)
Mar 07, 2013 7.830 7.873 7.630 7.630 3,825 +0.09(+1.19%)
Mar 06, 2013 7.430 7.540 7.390 7.540 1,100 +0.40(+5.53%)
Mar 05, 2013 6.990 7.240 6.990 7.145 7,450 +0.18(+2.63%)
Mar 04, 2013 7.310 7.470 6.961 6.961 7,550 -0.41(-5.55%)
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.