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, 2018 2.142 2.142 2.142 0 -0.02(-0.83%)
Aug 30, 2018 2.190 2.190 2.160 2.160 6,200 -0.09(-4.00%)
Aug 29, 2018 2.250 2.250 2.250 2.250 141 -0.02(-0.90%)
Aug 28, 2018 2.290 2.290 2.271 2.271 1,546 -0.02(-0.82%)
Aug 24, 2018 2.289 2.289 2.289 0 +0.08(+3.59%)
Aug 23, 2018 2.210 2.210 2.210 2.210 7,200 -0.04(-1.78%)
Aug 22, 2018 2.259 2.259 2.250 2.250 400 -0.03(-1.46%)
Aug 21, 2018 2.200 2.283 2.200 2.283 512 +0.02(+0.96%)
Aug 20, 2018 2.250 2.270 2.250 2.262 5,500 +0.01(+0.33%)
Aug 17, 2018 2.240 2.254 2.240 2.254 5,200 -0.02(-0.70%)
Aug 16, 2018 2.270 2.270 2.270 2.270 2,000 +0.05(+2.40%)
Aug 15, 2018 2.217 2.217 2.217 2.217 1,050 -0.13(-5.68%)
Aug 14, 2018 2.370 2.372 2.350 2.350 3,400 +0.01(+0.22%)
Aug 13, 2018 2.379 2.379 2.339 2.345 7,582 -0.02(-1.05%)
Aug 10, 2018 2.370 2.370 2.370 2.370 5,000 +0.00(+0.00%)
Aug 08, 2018 2.370 2.370 2.370 0 -0.02(-0.80%)
Aug 07, 2018 2.450 2.450 2.389 2.389 4,800 -0.09(-3.67%)
Aug 03, 2018 2.480 2.480 2.480 0 +0.02(+0.81%)
Aug 01, 2018 2.460 2.460 2.460 0 +0.09(+3.65%)
Jul 31, 2018 2.410 2.410 2.373 2.373 7,400 -0.01(-0.57%)
Jul 30, 2018 2.380 2.387 2.380 2.387 7,600 -0.01(-0.55%)
Jul 27, 2018 2.400 2.425 2.400 2.400 10,500 +0.03(+1.27%)
Jul 26, 2018 2.346 2.420 2.346 2.370 3,700 +0.07(+3.04%)
Jul 25, 2018 2.300 2.300 2.300 2.300 110 +0.03(+1.32%)
Jul 24, 2018 2.270 2.270 2.270 2.270 7,200 +0.00(+0.00%)
Jul 23, 2018 2.270 2.283 2.270 2.270 9,510 -0.02(-0.87%)
Jul 20, 2018 2.243 2.290 2.243 2.290 5,300 +0.05(+2.22%)
Jul 19, 2018 2.240 2.240 2.240 2.240 1,000 -0.01(-0.53%)
Jul 18, 2018 2.260 2.260 2.252 2.252 2,537 +0.02(+1.00%)
Jul 17, 2018 2.200 2.230 2.190 2.230 3,464 +0.03(+1.36%)
Jul 16, 2018 2.200 2.200 2.200 2.200 1,025 -0.05(-2.22%)
Jul 12, 2018 2.250 2.250 2.250 0 -0.05(-2.24%)
Jul 11, 2018 2.306 2.310 2.300 2.302 22,180 -0.02(-0.79%)
Jul 10, 2018 2.332 2.332 2.320 2.320 1,975 -0.06(-2.68%)
Jul 09, 2018 2.436 2.436 2.436 2.384 4,180 +0.02(+0.91%)
Jul 06, 2018 2.377 2.380 2.354 2.362 23,050 -0.02(-0.74%)
Jul 05, 2018 2.470 2.470 2.360 2.380 4,916 -0.08(-3.25%)
Jul 03, 2018 2.460 2.460 2.460 0 +0.08(+3.36%)
Jul 02, 2018 2.400 2.407 2.314 2.380 3,400 -0.05(-2.06%)
Jun 29, 2018 2.496 2.496 2.430 2.430 13,135 -0.07(-2.80%)
Jun 28, 2018 2.580 2.580 2.500 2.500 9,427 +0.09(+3.73%)
Jun 27, 2018 2.520 2.520 2.406 2.410 6,295 -0.11(-4.37%)
Jun 26, 2018 2.478 2.520 2.478 2.520 4,500 -0.06(-2.32%)
Jun 25, 2018 2.566 2.580 2.566 2.580 15,600 +0.04(+1.57%)
Jun 22, 2018 2.540 2.540 2.540 2.540 7,503 +0.03(+1.20%)
Jun 21, 2018 2.510 2.510 2.500 2.510 13,276 +0.01(+0.40%)
Jun 20, 2018 2.570 2.570 2.498 2.500 23,031 +0.01(+0.36%)
Jun 19, 2018 2.484 2.491 2.479 2.491 1,350 -0.07(-2.66%)
Jun 18, 2018 2.560 2.560 2.552 2.559 5,733 -0.05(-1.95%)
Jun 15, 2018 2.651 2.651 2.610 0 -0.04(-1.54%)
Jun 14, 2018 2.651 2.651 2.651 2.651 100 +0.05(+1.95%)
Jun 13, 2018 2.600 2.600 2.600 2.600 2,000 +0.02(+0.78%)
Jun 12, 2018 2.674 2.674 2.560 2.580 1,530 -0.08(-3.01%)
Jun 11, 2018 2.670 2.670 2.640 2.660 8,300 -0.03(-1.12%)
Jun 08, 2018 2.690 2.690 2.690 2.690 500 +0.04(+1.51%)
Jun 07, 2018 2.650 2.650 2.650 2.650 100 +0.05(+1.76%)
Jun 06, 2018 2.670 2.670 2.604 2.604 4,666 +0.00(+0.14%)
Jun 05, 2018 2.630 2.630 2.600 2.600 14,100 -0.02(-0.74%)
Jun 04, 2018 2.650 2.650 2.620 2.620 610 -0.03(-1.13%)
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.