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

Dundee Precious Metl (OP: DPMLF )

7.997 -0.042 (-0.53%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 23, 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 (%)
May 31, 2017 1.700 1.700 1.644 1.650 35,962 -0.08(-4.69%)
May 30, 2017 1.731 1.731 1.731 1.731 14,600 -0.06(-3.43%)
May 26, 2017 1.836 1.849 1.792 1.792 5,683 -0.01(-0.55%)
May 25, 2017 1.815 1.819 1.802 1.802 3,892 -0.08(-4.18%)
May 24, 2017 1.780 1.881 1.780 1.881 8,968 +0.12(+6.60%)
May 23, 2017 1.808 1.808 1.764 1.764 12,400 -0.02(-1.21%)
May 19, 2017 1.786 1.786 1.786 0 -0.04(-2.34%)
May 18, 2017 1.884 1.884 1.829 1.829 4,000 -0.09(-4.74%)
May 17, 2017 1.900 1.920 1.900 1.920 11,550 +0.02(+1.11%)
May 16, 2017 1.900 1.900 1.899 1.899 709 +0.01(+0.48%)
May 15, 2017 1.959 1.959 1.868 1.890 6,256 -0.02(-1.05%)
May 12, 2017 1.981 1.985 1.910 1.910 6,100 -0.03(-1.55%)
May 11, 2017 1.880 1.940 1.880 1.940 36,749 +0.21(+12.20%)
May 10, 2017 1.729 1.747 1.729 1.729 3,240 -0.02(-1.20%)
May 09, 2017 1.740 1.750 1.740 1.750 11,800 -0.06(-3.10%)
May 08, 2017 1.780 1.806 1.780 1.806 20,288 +0.08(+4.60%)
May 05, 2017 1.736 1.736 1.727 1.727 900 -0.01(-0.77%)
May 04, 2017 1.850 1.850 1.641 1.740 315,284 -0.18(-9.37%)
May 02, 2017 1.920 1.920 1.920 0 -0.02(-1.17%)
May 01, 2017 1.940 1.950 1.922 1.943 56,665 -0.06(-2.86%)
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%)
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.