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 28, 2017 1.940 2.020 1.940 2.000 53,400 +0.04(+2.07%)
Apr 27, 2017 2.028 2.030 1.945 1.959 132,800 -0.14(-6.53%)
Apr 26, 2017 2.102 2.110 2.096 2.096 10,100 +0.03(+1.27%)
Apr 25, 2017 2.027 2.080 2.027 2.070 61,000 +0.03(+1.27%)
Apr 21, 2017 2.044 2.044 2.044 0 +0.00(+0.20%)
Apr 20, 2017 2.040 2.040 2.040 2.040 500 +0.05(+2.29%)
Apr 19, 2017 2.060 2.079 1.994 1.994 92,125 -0.09(-4.12%)
Apr 18, 2017 2.050 2.109 2.050 2.080 237,950 +0.09(+4.78%)
Apr 17, 2017 1.994 2.084 1.980 1.985 290,940 -0.12(-5.87%)
Apr 13, 2017 2.165 2.165 2.082 2.109 26,050 -0.13(-5.70%)
Apr 12, 2017 2.236 2.236 2.236 2.236 5,050 +0.03(+1.56%)
Apr 11, 2017 2.200 2.251 2.175 2.202 41,589 +0.07(+3.34%)
Apr 10, 2017 2.147 2.170 2.131 2.131 29,500 -0.05(-2.25%)
Apr 07, 2017 2.180 2.181 2.140 2.180 20,650 +0.01(+0.55%)
Apr 06, 2017 2.070 2.168 2.070 2.168 17,100 +0.08(+3.74%)
Apr 04, 2017 2.090 2.090 2.090 0 -0.01(-0.48%)
Apr 03, 2017 2.114 2.114 2.100 2.100 10,000 -0.04(-1.65%)
Mar 31, 2017 2.080 2.135 2.080 2.135 32,800 +0.02(+0.72%)
Mar 30, 2017 2.120 2.120 2.120 2.120 100 +0.01(+0.29%)
Mar 29, 2017 2.049 2.114 2.049 2.114 15,600 +0.07(+3.65%)
Mar 28, 2017 2.075 2.075 2.039 2.039 10,250 -0.12(-5.35%)
Mar 27, 2017 2.146 2.155 2.146 2.155 1,700 +0.01(+0.69%)
Mar 24, 2017 2.100 2.140 2.100 2.140 73,782 +0.01(+0.47%)
Mar 23, 2017 2.130 2.130 2.130 2.130 3,000 -0.03(-1.39%)
Mar 22, 2017 2.160 2.160 2.160 2.160 3,400 -0.03(-1.42%)
Mar 21, 2017 2.210 2.210 2.191 2.191 300 +0.04(+1.92%)
Mar 20, 2017 2.124 2.150 2.124 2.150 8,100 +0.11(+5.37%)
Mar 17, 2017 2.322 2.322 2.040 2.040 4,485 -0.23(-10.11%)
Mar 16, 2017 2.345 2.345 2.251 2.270 2,100 -0.07(-2.99%)
Mar 15, 2017 1.910 2.340 1.907 2.340 76,000 +0.45(+23.82%)
Mar 14, 2017 1.970 1.970 1.873 1.890 18,200 -0.25(-11.69%)
Mar 13, 2017 2.033 2.144 2.020 2.140 6,100 +0.06(+2.91%)
Mar 10, 2017 2.079 2.079 2.079 2.079 201 +0.14(+7.19%)
Mar 09, 2017 1.940 1.940 1.940 1.940 3,400 +0.02(+1.04%)
Mar 08, 2017 1.920 1.920 1.920 1.920 1,000 +0.04(+1.99%)
Mar 07, 2017 2.000 2.000 1.883 1.883 26,307 -0.07(-3.46%)
Mar 06, 2017 1.950 1.950 1.940 1.950 20,500 -0.03(-1.45%)
Mar 03, 2017 1.940 2.020 1.940 1.979 10,735 -0.16(-7.54%)
Mar 02, 2017 2.355 2.355 2.140 2.140 6,952 -0.10(-4.62%)
Mar 01, 2017 2.200 2.244 2.191 2.244 8,519 -0.07(-2.87%)
Feb 28, 2017 2.353 2.353 2.310 2.310 800 -0.02(-0.86%)
Feb 27, 2017 2.701 2.701 2.236 2.330 20,975 -0.45(-16.13%)
Feb 24, 2017 2.790 2.790 2.771 2.778 10,443 +0.02(+0.65%)
Feb 23, 2017 2.730 2.800 2.730 2.760 17,410 +0.07(+2.60%)
Feb 22, 2017 2.733 2.733 2.610 2.690 48,300 -0.03(-1.10%)
Feb 21, 2017 2.685 2.720 2.685 2.720 61,450 +0.00(+0.00%)
Feb 17, 2017 2.720 2.720 2.720 0 +0.05(+1.87%)
Feb 16, 2017 2.630 2.710 2.600 2.670 43,693 +0.11(+4.30%)
Feb 15, 2017 2.474 2.620 2.474 2.560 19,001 +0.06(+2.47%)
Feb 14, 2017 2.430 2.498 2.420 2.498 1,901 +0.08(+3.17%)
Feb 13, 2017 2.320 2.422 2.310 2.422 19,500 +0.06(+2.42%)
Feb 10, 2017 2.350 2.372 2.335 2.364 20,836 +0.03(+1.48%)
Feb 09, 2017 2.330 2.330 2.330 2.330 13,600 -0.06(-2.51%)
Feb 08, 2017 2.420 2.427 2.390 2.390 21,866 -0.04(-1.51%)
Feb 07, 2017 2.419 2.427 2.419 2.427 2,200 -0.06(-2.54%)
Feb 06, 2017 2.398 2.490 2.382 2.490 10,835 +0.14(+5.96%)
Feb 03, 2017 2.353 2.369 2.350 2.350 800 +0.02(+0.86%)
Feb 02, 2017 2.290 2.336 2.290 2.330 4,000 +0.04(+1.75%)
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.