Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Precious Metl (OP: DPMLF )

8.190 +0.224 (+2.81%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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 (%)
Jul 31, 2007 8.871 8.919 8.750 8.871 26,400 +0.08(+0.91%)
Jul 30, 2007 8.791 8.920 8.791 8.791 5,100 -0.13(-1.44%)
Jul 27, 2007 8.730 9.000 8.600 8.919 4,000 +0.19(+2.17%)
Jul 26, 2007 8.730 8.780 8.730 8.730 800 -0.15(-1.67%)
Jul 25, 2007 8.878 8.878 8.842 8.878 3,100 +0.01(+0.09%)
Jul 24, 2007 8.870 8.870 8.870 8.870 600 -0.25(-2.78%)
Jul 23, 2007 9.124 9.250 9.030 9.124 3,100 +0.00(+0.04%)
Jul 20, 2007 9.120 9.250 9.120 9.120 10,300 -0.01(-0.08%)
Jul 19, 2007 9.127 9.150 9.090 9.127 18,300 +0.01(+0.08%)
Jul 18, 2007 8.940 9.230 9.079 9.120 17,600 +0.18(+2.02%)
Jul 17, 2007 8.940 9.062 8.940 8.940 2,500 -0.00(-0.03%)
Jul 16, 2007 9.090 9.050 8.942 8.942 1,250 -0.15(-1.63%)
Jul 13, 2007 9.163 9.090 8.755 9.090 7,000 -0.07(-0.79%)
Jul 12, 2007 8.670 9.203 8.950 9.163 21,454 +0.49(+5.68%)
Jul 11, 2007 8.670 8.750 8.670 8.670 7,475 +0.00(+0.00%)
Jul 10, 2007 8.670 8.700 8.584 8.670 9,500 -0.03(-0.34%)
Jul 09, 2007 8.700 8.799 8.600 8.700 29,100 +0.20(+2.35%)
Jul 06, 2007 8.500 8.700 8.500 8.500 35,000 -0.03(-0.34%)
Jul 05, 2007 8.529 8.588 8.500 8.529 4,300 -0.07(-0.76%)
Jul 03, 2007 8.595 8.595 8.500 8.595 6,519 +0.04(+0.52%)
Jul 02, 2007 8.550 8.550 8.450 8.550 9,372 +0.00(+0.00%)
Jun 29, 2007 8.550 8.781 8.550 8.550 16,200 -0.28(-3.20%)
Jun 28, 2007 8.832 8.917 8.720 8.832 22,100 -0.10(-1.15%)
Jun 27, 2007 8.935 8.935 8.810 8.935 6,500 +0.04(+0.39%)
Jun 26, 2007 8.900 8.920 8.890 8.900 7,900 -0.05(-0.51%)
Jun 25, 2007 8.946 8.946 8.890 8.946 3,600 -0.10(-1.15%)
Jun 22, 2007 8.920 9.050 9.050 9.050 317 +0.13(+1.46%)
Jun 21, 2007 8.920 9.032 8.920 8.920 6,175 -0.21(-2.35%)
Jun 20, 2007 9.135 9.090 9.060 9.135 400 +0.00(+0.00%)
Jun 19, 2007 9.135 9.135 9.135 9.135 0 +0.00(+0.00%)
Jun 18, 2007 9.135 9.135 9.135 9.135 0 +0.00(+0.00%)
Jun 15, 2007 9.135 9.150 9.035 9.135 2,600 +0.00(+0.00%)
Jun 14, 2007 9.135 9.050 8.900 9.135 7,000 +0.00(+0.00%)
Jun 13, 2007 9.135 9.020 8.892 9.135 37,200 +0.00(+0.00%)
Jun 12, 2007 9.135 9.090 9.090 9.135 500 +0.00(+0.00%)
Jun 11, 2007 9.135 9.135 9.135 9.135 0 +0.00(+0.00%)
Jun 08, 2007 9.135 9.530 9.135 9.135 47,859 -0.24(-2.52%)
Jun 07, 2007 9.371 9.400 9.260 9.371 3,400 -0.39(-3.97%)
Jun 06, 2007 9.759 9.860 9.750 9.759 13,330 +0.02(+0.20%)
Jun 05, 2007 9.740 9.930 9.740 9.740 6,600 -0.25(-2.50%)
Jun 04, 2007 9.990 10.12 9.900 9.990 13,000 +0.09(+0.91%)
Jun 01, 2007 9.900 9.900 9.900 9.900 500 +0.41(+4.27%)
May 31, 2007 9.495 9.495 9.495 9.495 0 +0.00(+0.00%)
May 30, 2007 9.495 9.515 9.495 9.495 1,250 -0.22(-2.21%)
May 29, 2007 9.710 9.718 9.550 9.710 4,200 +0.32(+3.41%)
May 25, 2007 9.390 9.390 9.320 9.390 2,600 +0.05(+0.54%)
May 24, 2007 9.675 9.600 9.300 9.340 1,000 -0.34(-3.46%)
May 23, 2007 9.675 9.764 9.675 9.675 800 +0.40(+4.26%)
May 22, 2007 9.150 9.380 9.280 9.280 6,300 +0.13(+1.42%)
May 21, 2007 9.150 9.150 9.150 9.150 104 -0.01(-0.11%)
May 18, 2007 9.160 9.270 9.150 9.160 17,450 +0.11(+1.22%)
May 17, 2007 9.050 9.096 8.989 9.050 15,100 -0.17(-1.84%)
May 16, 2007 9.220 9.372 9.180 9.220 7,500 -0.18(-1.87%)
May 15, 2007 9.396 9.475 9.396 9.396 4,450 +0.01(+0.14%)
May 14, 2007 9.383 9.400 9.383 9.383 1,600 -0.02(-0.18%)
May 11, 2007 9.400 9.460 9.200 9.400 8,000 +0.03(+0.27%)
May 10, 2007 9.375 9.493 9.375 9.375 3,400 -0.28(-2.85%)
May 09, 2007 9.650 9.791 9.620 9.650 2,700 -0.04(-0.41%)
May 08, 2007 9.690 9.974 9.690 9.690 9,050 -0.42(-4.19%)
May 07, 2007 10.11 10.18 10.00 10.11 32,400 +0.14(+1.36%)
May 04, 2007 9.978 10.03 9.930 9.978 2,500 -0.00(-0.02%)
May 03, 2007 9.980 10.04 9.970 9.980 1,100 -0.17(-1.67%)
May 02, 2007 10.15 10.15 10.15 10.15 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.