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 (%)
Jan 31, 2007 9.335 9.482 9.335 9.335 7,150 -0.21(-2.25%)
Jan 30, 2007 9.550 9.550 9.100 9.550 6,750 +0.31(+3.35%)
Jan 29, 2007 9.240 9.250 9.220 9.240 1,465 +0.00(+0.00%)
Jan 26, 2007 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Jan 25, 2007 9.240 9.352 9.168 9.240 56,091 -0.10(-1.07%)
Jan 24, 2007 9.340 9.458 9.236 9.340 25,190 -0.15(-1.58%)
Jan 23, 2007 9.490 9.575 9.490 9.490 4,400 -0.09(-0.94%)
Jan 22, 2007 9.580 9.650 9.580 9.580 2,300 -0.05(-0.52%)
Jan 19, 2007 9.630 9.710 9.630 9.630 1,000 -0.20(-2.03%)
Jan 18, 2007 9.830 9.830 9.770 9.830 4,200 +0.02(+0.20%)
Jan 17, 2007 9.810 9.860 9.810 9.810 8,000 -0.04(-0.41%)
Jan 16, 2007 9.850 9.880 9.850 9.850 2,000 -0.25(-2.48%)
Jan 12, 2007 10.10 10.10 10.03 10.10 13,000 +0.42(+4.34%)
Jan 11, 2007 9.680 9.680 9.680 9.680 1,000 -0.18(-1.83%)
Jan 10, 2007 9.860 9.860 9.820 9.860 300 +0.00(+0.00%)
Jan 09, 2007 9.860 10.00 9.860 9.860 16,500 -0.05(-0.50%)
Jan 08, 2007 9.910 9.910 9.810 9.910 1,100 +0.14(+1.47%)
Jan 05, 2007 9.766 9.870 9.766 9.766 11,300 -0.05(-0.55%)
Jan 04, 2007 10.00 10.02 9.820 9.820 5,000 -0.18(-1.80%)
Jan 03, 2007 10.00 10.05 9.971 10.00 17,000 +0.04(+0.40%)
Dec 29, 2006 9.960 9.960 9.960 9.960 100 -0.05(-0.51%)
Dec 28, 2006 10.01 10.04 10.01 10.01 3,000 +0.04(+0.41%)
Dec 27, 2006 9.970 9.970 9.948 9.970 1,000 +0.02(+0.20%)
Dec 26, 2006 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Dec 22, 2006 9.950 9.950 9.825 9.950 1,600 -0.15(-1.48%)
Dec 21, 2006 10.10 10.10 9.990 10.10 700 +0.24(+2.46%)
Dec 20, 2006 9.857 9.857 9.857 9.857 0 +0.00(+0.00%)
Dec 19, 2006 9.857 9.964 9.857 9.857 9,000 -0.13(-1.33%)
Dec 18, 2006 9.990 9.990 9.920 9.990 850 +0.03(+0.30%)
Dec 15, 2006 9.960 10.36 9.960 9.960 22,500 -0.28(-2.78%)
Dec 14, 2006 10.24 10.24 10.15 10.24 8,400 +0.03(+0.34%)
Dec 13, 2006 10.21 10.25 10.21 10.21 600 -0.00(-0.04%)
Dec 12, 2006 10.21 10.21 10.21 10.21 0 +0.00(+0.00%)
Dec 11, 2006 10.21 10.27 10.18 10.21 30,200 +0.03(+0.33%)
Dec 08, 2006 10.18 10.39 10.15 10.18 7,716 +0.00(+0.03%)
Dec 07, 2006 10.18 10.18 9.965 10.18 10,874 +0.35(+3.55%)
Dec 06, 2006 9.828 9.865 9.828 9.828 1,312 -0.06(-0.63%)
Dec 05, 2006 9.890 9.890 9.770 9.890 4,200 +0.05(+0.54%)
Dec 04, 2006 9.837 9.900 9.797 9.837 3,000 -0.19(-1.92%)
Dec 01, 2006 10.03 10.14 10.03 10.03 4,300 -0.18(-1.79%)
Nov 30, 2006 10.21 10.21 10.11 10.21 5,000 +0.11(+1.11%)
Nov 29, 2006 10.10 10.10 10.05 10.10 282 -0.14(-1.34%)
Nov 28, 2006 10.24 10.28 10.24 10.24 1,000 +0.05(+0.46%)
Nov 27, 2006 10.19 10.40 10.19 10.19 9,620 -0.44(-4.14%)
Nov 24, 2006 10.63 10.63 10.63 10.63 200 +0.74(+7.50%)
Nov 22, 2006 9.888 9.888 9.888 9.888 1,000 +0.30(+3.18%)
Nov 21, 2006 9.584 9.584 9.584 9.584 1,100 +0.22(+2.37%)
Nov 20, 2006 9.361 9.361 9.361 9.361 1,500 -0.13(-1.37%)
Nov 17, 2006 9.491 9.491 9.491 9.491 400 -0.04(-0.41%)
Nov 16, 2006 9.530 9.530 9.325 9.530 9,900 +0.05(+0.53%)
Nov 15, 2006 9.480 9.480 9.480 9.480 0 +0.00(+0.00%)
Nov 14, 2006 9.480 9.480 9.480 9.480 200 -0.15(-1.52%)
Nov 13, 2006 9.626 9.626 9.311 9.626 1,460 -0.07(-0.76%)
Nov 10, 2006 9.700 9.970 9.700 9.700 18,950 -0.05(-0.48%)
Nov 09, 2006 9.747 10.90 9.580 9.747 3,100 +0.41(+4.43%)
Nov 08, 2006 9.333 9.460 9.160 9.333 16,763 +0.13(+1.39%)
Nov 07, 2006 9.205 9.460 9.205 9.205 5,600 -0.49(-5.10%)
Nov 06, 2006 9.700 9.877 9.700 9.700 1,500 -0.77(-7.35%)
Nov 03, 2006 10.47 10.55 10.47 10.47 4,500 -0.50(-4.56%)
Nov 02, 2006 10.97 10.97 10.97 10.97 0 +0.00(+0.00%)
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.