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, 2023 6.330 6.730 6.330 6.500 20,423 -0.21(-3.16%)
Aug 30, 2023 6.800 6.850 6.712 6.712 24,864 +0.03(+0.51%)
Aug 29, 2023 6.712 6.712 6.660 6.678 11,935 +0.07(+1.03%)
Aug 28, 2023 6.480 6.650 6.480 6.610 16,083 +0.14(+2.16%)
Aug 25, 2023 6.540 6.540 6.390 6.470 10,661 -0.02(-0.31%)
Aug 24, 2023 6.390 6.530 6.390 6.490 21,554 +0.02(+0.31%)
Aug 23, 2023 6.250 6.470 6.221 6.470 24,413 +0.28(+4.52%)
Aug 22, 2023 6.114 6.190 6.100 6.190 11,234 +0.08(+1.31%)
Aug 21, 2023 6.250 6.250 5.983 6.110 16,803 +0.16(+2.69%)
Aug 18, 2023 5.922 5.950 5.920 5.950 22,815 +0.01(+0.17%)
Aug 17, 2023 6.000 6.000 5.940 5.940 7,830 -0.04(-0.67%)
Aug 16, 2023 6.080 6.080 5.950 5.980 40,103 -0.10(-1.64%)
Aug 15, 2023 6.000 6.200 6.000 6.080 41,419 -0.17(-2.77%)
Aug 14, 2023 6.250 6.290 6.250 6.253 14,195 -0.10(-1.56%)
Aug 11, 2023 6.330 6.365 6.310 6.352 15,214 +0.02(+0.35%)
Aug 10, 2023 6.396 6.410 6.330 6.330 16,584 -0.03(-0.47%)
Aug 09, 2023 6.510 6.510 6.330 6.360 25,933 -0.13(-2.00%)
Aug 08, 2023 6.640 6.740 6.490 6.490 75,707 -0.25(-3.64%)
Aug 07, 2023 6.790 7.012 6.720 6.735 32,363 -0.02(-0.37%)
Aug 04, 2023 6.828 6.840 6.760 6.760 42,135 +0.14(+2.11%)
Aug 03, 2023 6.520 6.620 6.483 6.620 49,020 +0.03(+0.49%)
Aug 02, 2023 6.840 6.840 6.340 6.588 54,721 -0.12(-1.82%)
Aug 01, 2023 6.730 6.730 6.700 6.710 7,763 -0.23(-3.36%)
Jul 31, 2023 6.830 6.950 6.740 6.943 29,783 +0.20(+3.01%)
Jul 28, 2023 6.690 6.758 6.650 6.740 18,746 +0.07(+1.05%)
Jul 27, 2023 6.910 6.910 6.662 6.670 20,737 -0.47(-6.58%)
Jul 26, 2023 7.190 7.200 7.120 7.140 58,102 -0.10(-1.42%)
Jul 25, 2023 7.185 7.243 7.185 7.243 10,716 -0.05(-0.64%)
Jul 24, 2023 7.293 7.320 7.290 7.290 1,746 -0.03(-0.44%)
Jul 21, 2023 7.420 7.420 7.322 7.322 3,938 -0.12(-1.59%)
Jul 20, 2023 7.610 7.610 7.440 7.440 23,870 -0.13(-1.72%)
Jul 19, 2023 7.640 7.710 7.520 7.570 10,341 -0.09(-1.17%)
Jul 18, 2023 7.646 7.700 7.500 7.660 39,768 +0.27(+3.65%)
Jul 17, 2023 7.730 7.730 7.340 7.390 4,534 +0.08(+1.09%)
Jul 14, 2023 7.050 7.360 7.050 7.310 3,680 +0.22(+3.10%)
Jul 13, 2023 7.150 7.150 7.040 7.090 3,930 +0.00(+0.00%)
Jul 12, 2023 7.060 7.110 7.020 7.090 14,547 +0.10(+1.49%)
Jul 11, 2023 6.980 7.080 6.958 6.986 7,646 +0.09(+1.25%)
Jul 10, 2023 6.842 6.900 6.820 6.900 1,621 +0.10(+1.44%)
Jul 07, 2023 6.790 6.840 6.790 6.802 6,301 +0.16(+2.41%)
Jul 06, 2023 6.650 6.710 6.640 6.642 3,154 -0.15(-2.18%)
Jul 05, 2023 7.090 7.090 6.790 6.790 15,010 +0.14(+2.11%)
Jul 03, 2023 6.736 6.736 6.610 6.650 1,473 +0.05(+0.76%)
Jun 30, 2023 6.490 6.612 6.490 6.600 33,300 +0.16(+2.48%)
Jun 29, 2023 6.370 6.488 6.360 6.440 10,189 -0.05(-0.77%)
Jun 28, 2023 6.500 6.500 6.450 6.490 15,043 -0.05(-0.76%)
Jun 27, 2023 6.570 6.700 6.540 6.540 15,958 -0.17(-2.59%)
Jun 26, 2023 6.668 6.750 6.650 6.714 2,657 +0.02(+0.36%)
Jun 23, 2023 6.590 6.800 6.590 6.690 21,393 +0.04(+0.60%)
Jun 22, 2023 6.580 6.670 6.550 6.650 12,799 -0.06(-0.89%)
Jun 21, 2023 6.710 6.712 6.646 6.710 12,200 -0.02(-0.30%)
Jun 20, 2023 6.700 6.730 6.650 6.730 5,116 -0.16(-2.32%)
Jun 16, 2023 6.870 6.916 6.830 6.890 448,565 +0.05(+0.73%)
Jun 15, 2023 6.827 6.840 6.760 6.840 26,660 -0.11(-1.61%)
Jun 14, 2023 7.060 7.060 6.917 6.952 10,838 -0.09(-1.25%)
Jun 13, 2023 7.100 7.100 7.030 7.040 16,115 +0.01(+0.14%)
Jun 12, 2023 6.977 7.030 6.977 7.030 4,863 -0.08(-1.13%)
Jun 09, 2023 7.150 7.150 7.108 7.110 2,193 -0.05(-0.70%)
Jun 08, 2023 7.208 7.208 7.150 7.160 8,590 +0.05(+0.70%)
Jun 07, 2023 7.260 7.270 7.071 7.110 6,595 -0.09(-1.25%)
Jun 06, 2023 7.200 7.200 7.200 7.200 449 +0.09(+1.27%)
Jun 05, 2023 6.570 7.110 6.570 7.110 12,851 +0.06(+0.85%)
Jun 02, 2023 7.082 7.130 7.030 7.050 41,862 -0.05(-0.70%)
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.