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 29, 2020 5.220 5.430 5.220 5.430 23,400 +0.41(+8.17%)
May 28, 2020 5.230 5.230 5.010 5.020 11,700 +0.01(+0.20%)
May 27, 2020 4.760 5.010 4.759 5.010 27,847 +0.13(+2.66%)
May 26, 2020 5.170 5.190 4.880 4.880 9,851 -0.43(-8.10%)
May 22, 2020 5.350 5.357 5.210 5.310 15,500 +0.12(+2.31%)
May 21, 2020 5.477 5.630 5.170 5.190 63,359 -0.33(-5.97%)
May 20, 2020 5.510 5.523 5.370 5.520 11,190 +0.12(+2.22%)
May 19, 2020 5.212 5.574 5.150 5.400 149,573 +0.30(+5.88%)
May 18, 2020 4.790 5.260 4.790 5.100 19,115 -0.07(-1.35%)
May 15, 2020 5.110 5.220 5.006 5.170 31,800 +0.29(+5.96%)
May 14, 2020 4.840 4.879 4.700 4.879 223,432 +0.32(+7.00%)
May 13, 2020 4.478 4.777 4.400 4.560 113,965 +0.12(+2.70%)
May 12, 2020 4.519 4.548 4.435 4.440 15,350 +0.00(+0.00%)
May 11, 2020 4.620 4.678 4.400 4.440 34,879 -0.21(-4.50%)
May 08, 2020 4.700 4.993 4.498 4.649 44,000 -0.29(-5.89%)
May 07, 2020 4.968 5.134 4.800 4.940 48,586 +0.24(+5.11%)
May 06, 2020 4.661 4.740 4.661 4.700 11,805 -0.02(-0.43%)
May 05, 2020 4.645 4.748 4.579 4.720 64,600 -0.03(-0.56%)
May 04, 2020 4.900 4.900 4.725 4.747 17,140 -0.18(-3.59%)
May 01, 2020 4.620 4.923 4.620 4.923 13,000 +0.27(+5.88%)
Apr 30, 2020 4.695 4.768 4.610 4.650 4,600 +0.02(+0.46%)
Apr 29, 2020 4.690 4.720 4.579 4.629 4,925 -0.06(-1.30%)
Apr 28, 2020 4.604 4.735 4.596 4.690 97,962 +0.07(+1.47%)
Apr 27, 2020 4.570 4.723 4.570 4.622 6,992 -0.04(-0.83%)
Apr 24, 2020 4.615 4.710 4.550 4.660 22,500 +0.04(+0.92%)
Apr 23, 2020 4.666 4.920 4.618 4.618 129,632 +0.10(+2.22%)
Apr 22, 2020 4.430 4.518 4.300 4.518 236,289 +0.33(+7.82%)
Apr 21, 2020 4.190 4.190 4.031 4.190 26,615 -0.09(-2.00%)
Apr 20, 2020 4.127 4.388 4.127 4.275 52,714 +0.14(+3.27%)
Apr 17, 2020 4.291 4.345 4.100 4.140 16,200 -0.18(-4.26%)
Apr 16, 2020 4.399 4.476 4.150 4.324 280,966 -0.04(-0.90%)
Apr 15, 2020 4.157 4.363 4.110 4.363 49,320 +0.07(+1.74%)
Apr 14, 2020 4.570 4.863 4.251 4.288 126,949 -0.10(-2.38%)
Apr 13, 2020 4.000 4.393 3.810 4.393 11,715 +0.42(+10.66%)
Apr 09, 2020 3.910 4.176 3.910 3.970 27,200 +0.22(+5.92%)
Apr 08, 2020 3.796 3.853 3.710 3.748 10,541 +0.10(+2.83%)
Apr 07, 2020 3.935 3.935 3.600 3.645 223,857 -0.25(-6.38%)
Apr 06, 2020 3.651 3.940 3.596 3.893 252,321 +0.29(+8.14%)
Apr 03, 2020 3.548 3.675 3.548 3.600 94,200 +0.04(+1.12%)
Apr 02, 2020 3.140 3.580 3.140 3.560 257,269 +0.36(+11.25%)
Apr 01, 2020 3.000 3.200 3.000 3.200 28,811 +0.00(+0.00%)
Mar 31, 2020 3.158 3.300 3.158 3.200 19,575 -0.05(-1.54%)
Mar 30, 2020 3.250 3.250 3.035 3.250 6,612 +0.05(+1.69%)
Mar 27, 2020 3.400 3.400 3.159 3.196 14,900 -0.30(-8.69%)
Mar 26, 2020 3.770 3.800 3.480 3.500 33,750 -0.15(-4.20%)
Mar 25, 2020 3.510 3.890 3.460 3.654 42,127 +0.17(+4.99%)
Mar 24, 2020 3.500 3.529 3.385 3.480 59,612 +0.48(+15.81%)
Mar 23, 2020 2.655 3.010 2.655 3.005 24,468 +0.28(+10.48%)
Mar 20, 2020 2.810 2.904 2.675 2.720 8,500 -0.27(-9.03%)
Mar 19, 2020 2.667 3.100 2.650 2.990 47,848 +0.13(+4.56%)
Mar 18, 2020 3.380 3.570 2.790 2.860 74,642 -0.38(-11.74%)
Mar 17, 2020 3.130 3.470 3.100 3.240 42,245 +0.34(+11.72%)
Mar 16, 2020 2.370 3.040 2.370 2.900 49,833 -0.34(-10.49%)
Mar 13, 2020 3.150 3.364 3.087 3.240 9,800 -0.06(-1.82%)
Mar 12, 2020 3.190 3.530 2.710 3.300 18,120 -0.30(-8.33%)
Mar 11, 2020 3.800 3.830 3.598 3.600 3,507 -0.29(-7.46%)
Mar 10, 2020 4.000 4.000 3.770 3.890 41,880 -0.09(-2.26%)
Mar 09, 2020 3.840 4.023 3.840 3.980 3,252 -0.27(-6.35%)
Mar 06, 2020 4.175 4.324 4.095 4.250 6,500 -0.03(-0.70%)
Mar 05, 2020 4.300 4.310 4.280 4.280 1,995 +0.17(+4.14%)
Mar 04, 2020 4.221 4.221 4.050 4.110 3,895 -0.16(-3.75%)
Mar 03, 2020 4.099 4.295 4.099 4.270 4,307 +0.29(+7.27%)
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.