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 (%)
Aug 31, 2015 1.810 1.810 1.691 1.691 9,348 -0.20(-10.53%)
Aug 28, 2015 1.762 1.890 1.762 1.890 5,800 +0.12(+6.78%)
Aug 27, 2015 1.569 1.770 1.569 1.770 27,565 +0.15(+9.21%)
Aug 26, 2015 1.710 1.710 1.621 1.621 1,200 -0.05(-2.95%)
Aug 25, 2015 1.580 1.670 1.580 1.670 9,158 +0.06(+3.73%)
Aug 24, 2015 1.689 1.689 1.610 1.610 500 -0.18(-10.06%)
Aug 21, 2015 1.850 1.850 1.790 1.790 400 -0.12(-6.28%)
Aug 20, 2015 1.920 1.926 1.910 1.910 700 +0.10(+5.52%)
Aug 19, 2015 1.810 1.810 1.810 1.810 100 +0.19(+11.58%)
Aug 18, 2015 1.622 1.645 1.615 1.622 3,023 -0.03(-1.82%)
Aug 17, 2015 1.656 1.656 1.652 1.652 2,300 -0.03(-2.01%)
Aug 14, 2015 1.653 1.686 1.653 1.686 624 +0.05(+3.11%)
Aug 13, 2015 1.680 1.680 1.635 1.635 11,100 -0.19(-10.65%)
Aug 12, 2015 1.658 1.830 1.658 1.830 3,100 +0.25(+15.75%)
Aug 11, 2015 1.553 1.581 1.548 1.581 11,467 +0.02(+1.57%)
Aug 10, 2015 1.564 1.564 1.556 1.556 6,000 +0.01(+0.42%)
Aug 07, 2015 1.550 1.580 1.513 1.550 13,300 +0.02(+1.31%)
Aug 06, 2015 1.511 1.530 1.510 1.530 1,900 -0.03(-1.92%)
Aug 05, 2015 1.524 1.560 1.524 1.560 1,998 -0.02(-1.27%)
Aug 04, 2015 1.595 1.595 1.580 1.580 3,000 +0.07(+4.64%)
Aug 03, 2015 1.510 1.510 1.510 1.510 170 -0.11(-6.88%)
Jul 31, 2015 1.622 1.622 1.622 1.622 1,228 -0.02(-1.12%)
Jul 29, 2015 1.640 1.640 1.640 0 +0.04(+2.79%)
Jul 27, 2015 1.595 1.595 1.595 3,580 +0.12(+7.78%)
Jul 24, 2015 1.470 1.490 1.470 1.480 3,825 -0.07(-4.57%)
Jul 23, 2015 1.578 1.578 1.550 1.551 7,300 -0.09(-5.42%)
Jul 22, 2015 1.667 1.670 1.610 1.640 7,750 -0.25(-13.38%)
Jul 17, 2015 1.893 1.893 1.893 0 -0.01(-0.47%)
Jul 16, 2015 1.923 1.970 1.903 1.903 19,122 -0.02(-1.06%)
Jul 15, 2015 1.923 1.923 1.923 1.923 738 +0.04(+2.01%)
Jul 13, 2015 1.885 1.885 1.885 0 +0.04(+2.18%)
Jul 10, 2015 1.879 1.879 1.845 1.845 2,900 -0.09(-4.77%)
Jul 08, 2015 1.937 1.937 1.937 0 -0.02(-1.17%)
Jul 07, 2015 2.040 1.922 1.960 5,200 -0.08(-3.92%)
Jul 06, 2015 1.961 2.050 1.961 2.040 25,400 +0.07(+3.82%)
Jul 02, 2015 1.965 1.965 1.965 0 -0.03(-1.75%)
Jul 01, 2015 2.080 2.080 2.000 2.000 4,940 -0.03(-1.54%)
Jun 30, 2015 2.031 2.031 2.031 2.031 300 -0.01(-0.43%)
Jun 29, 2015 2.070 2.070 2.040 2.040 16,800 -0.07(-3.41%)
Jun 24, 2015 2.112 2.112 2.112 0 -0.03(-1.47%)
Jun 23, 2015 2.143 2.143 2.143 2.143 860 +0.02(+1.11%)
Jun 22, 2015 2.150 2.168 2.120 2.120 22,200 +0.11(+5.47%)
Jun 19, 2015 2.048 2.051 2.010 2.010 4,875 -0.07(-3.34%)
Jun 18, 2015 2.070 2.120 2.070 2.079 9,050 +0.02(+0.95%)
Jun 17, 2015 2.059 2.060 2.059 2.060 4,500 +0.03(+1.68%)
Jun 16, 2015 1.998 2.026 1.990 2.026 1,500 -0.04(-1.70%)
Jun 15, 2015 2.024 2.061 2.024 2.061 14,775 -0.02(-0.73%)
Jun 12, 2015 2.076 2.076 2.076 2.076 523 -0.06(-2.86%)
Jun 10, 2015 2.137 2.137 2.137 0 +0.09(+4.26%)
Jun 09, 2015 2.097 2.097 2.050 2.050 7,000 -0.03(-1.44%)
Jun 08, 2015 2.080 2.080 2.080 2.080 2,198 -0.02(-1.04%)
Jun 05, 2015 2.168 2.168 2.102 2.102 9,725 -0.11(-4.90%)
Jun 03, 2015 2.210 2.210 2.210 0 +0.04(+1.89%)
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.