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 (%)
Sep 27, 2013 5.710 5.710 5.710 5.710 15,000 +0.17(+3.07%)
Sep 26, 2013 5.680 5.790 5.540 5.540 22,400 -0.17(-2.98%)
Sep 25, 2013 5.480 5.763 5.480 5.710 16,235 +0.26(+4.77%)
Sep 24, 2013 5.430 5.463 5.319 5.450 9,725 -0.25(-4.39%)
Sep 23, 2013 5.700 5.700 5.700 5.700 100 -0.19(-3.23%)
Sep 20, 2013 6.150 6.150 5.750 5.890 750,261 -0.10(-1.60%)
Sep 19, 2013 6.220 6.248 5.986 5.986 19,100 -0.21(-3.45%)
Sep 18, 2013 5.700 6.200 5.700 6.200 430 +0.35(+5.98%)
Sep 17, 2013 6.030 6.030 5.850 5.850 6,675 -0.15(-2.50%)
Sep 16, 2013 6.050 6.050 5.468 6.000 22,370 +0.53(+9.73%)
Sep 13, 2013 5.700 5.700 5.390 5.468 4,450 -0.21(-3.73%)
Sep 12, 2013 5.697 5.740 5.680 5.680 2,225 -0.36(-5.96%)
Sep 11, 2013 6.040 6.040 6.040 6.040 500 +0.03(+0.50%)
Sep 10, 2013 6.050 6.050 6.010 6.010 3,000 -0.18(-2.91%)
Sep 09, 2013 6.282 6.282 6.190 6.190 850 -0.05(-0.80%)
Sep 06, 2013 6.260 6.320 6.240 6.240 6,050 +0.04(+0.65%)
Sep 05, 2013 6.310 6.332 6.200 6.200 5,200 -0.10(-1.65%)
Sep 04, 2013 6.250 6.304 6.250 6.304 2,200 -0.21(-3.21%)
Sep 03, 2013 6.480 6.513 6.417 6.513 4,000 +0.14(+2.24%)
Aug 30, 2013 6.340 6.370 6.340 6.370 4,600 -0.16(-2.49%)
Aug 29, 2013 5.996 6.610 5.996 6.532 2,000 +0.70(+12.05%)
Aug 28, 2013 6.025 6.030 5.830 5.830 7,862 -0.38(-6.13%)
Aug 27, 2013 6.400 6.502 6.211 6.211 2,505 +0.01(+0.17%)
Aug 26, 2013 6.200 6.250 6.198 6.200 5,700 +0.17(+2.82%)
Aug 23, 2013 6.030 6.030 6.030 6.030 100 +0.15(+2.55%)
Aug 22, 2013 5.900 5.990 5.880 5.880 4,375 +0.21(+3.70%)
Aug 21, 2013 5.693 5.693 5.670 5.670 16,750 -0.02(-0.35%)
Aug 20, 2013 5.720 5.729 5.650 5.690 35,000 +0.08(+1.34%)
Aug 19, 2013 5.570 5.650 5.400 5.615 73,200 -0.01(-0.27%)
Aug 16, 2013 5.600 5.630 5.600 5.630 2,920 +0.07(+1.33%)
Aug 15, 2013 5.331 5.556 5.331 5.556 1,700 +0.26(+4.83%)
Aug 14, 2013 5.300 5.300 5.300 5.300 4,425 +0.26(+5.19%)
Aug 12, 2013 5.039 5.039 5.039 0 +0.41(+8.83%)
Aug 09, 2013 4.630 4.630 4.630 4.630 100 +0.29(+6.68%)
Aug 08, 2013 4.340 4.340 4.340 4.340 100 +0.08(+1.88%)
Aug 07, 2013 4.260 4.260 4.260 4.260 1,225 +0.00(+0.00%)
Aug 06, 2013 4.258 4.287 4.240 4.260 4,100 -0.19(-4.27%)
Aug 02, 2013 4.450 4.450 4.450 0 -0.05(-1.11%)
Aug 01, 2013 4.780 4.780 4.500 4.500 2,320 -0.53(-10.45%)
Jul 31, 2013 5.025 5.025 5.025 5.025 700 -0.14(-2.71%)
Jul 30, 2013 5.170 5.170 5.103 5.165 3,725 +0.01(+0.29%)
Jul 29, 2013 5.070 5.150 5.070 5.150 2,850 +0.15(+2.95%)
Jul 26, 2013 5.210 5.210 5.002 5.002 500 -0.29(-5.44%)
Jul 25, 2013 5.070 5.370 5.051 5.290 2,850 +0.09(+1.68%)
Jul 24, 2013 5.207 5.207 5.202 5.202 400 -0.04(-0.72%)
Jul 23, 2013 4.940 5.240 4.940 5.240 13,675 +0.43(+8.87%)
Jul 22, 2013 4.840 4.990 4.813 4.813 56,900 +0.22(+4.90%)
Jul 19, 2013 4.501 4.588 4.501 4.588 524 +0.09(+1.96%)
Jul 18, 2013 4.500 4.500 4.500 4.500 200 -0.20(-4.26%)
Jul 17, 2013 4.912 4.914 4.700 4.700 5,400 -0.20(-4.03%)
Jul 16, 2013 4.725 4.897 4.725 4.897 2,340 +0.24(+5.10%)
Jul 15, 2013 4.660 4.660 4.660 4.660 100 -0.08(-1.69%)
Jul 12, 2013 4.660 4.740 4.640 4.740 3,800 -0.05(-1.04%)
Jul 11, 2013 4.150 4.790 4.150 4.790 5,200 +0.71(+17.28%)
Jul 10, 2013 3.900 4.084 3.900 4.084 3,900 +0.20(+5.27%)
Jul 09, 2013 3.990 3.900 3.760 3.880 15,050 +0.08(+2.10%)
Jul 08, 2013 3.940 3.940 3.800 3.800 12,150 -0.05(-1.30%)
Jul 05, 2013 4.027 4.027 3.846 3.850 3,720 -0.13(-3.27%)
Jul 03, 2013 4.030 4.119 3.980 3.980 8,100 -0.13(-3.16%)
Jul 02, 2013 4.270 4.280 3.968 4.110 15,260 +0.01(+0.24%)
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.