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

Dundee Precious Metl (OP: DPMLF )

7.858 -0.081 (-1.01%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 11, 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 (%)
Oct 30, 2015 1.353 1.353 1.353 0 -0.03(-2.09%)
Oct 29, 2015 1.390 1.400 1.359 1.382 14,100 -0.15(-9.69%)
Oct 28, 2015 1.530 1.530 1.530 1.530 100 +0.04(+2.68%)
Oct 27, 2015 1.490 1.490 1.490 1.490 1,250 -0.03(-2.17%)
Oct 26, 2015 1.522 1.523 1.522 1.523 650 -0.00(-0.09%)
Oct 23, 2015 1.511 1.550 1.511 1.524 104,094 -0.00(-0.19%)
Oct 22, 2015 1.542 1.560 1.527 1.527 15,750 -0.03(-2.10%)
Oct 21, 2015 1.560 1.560 1.560 1.560 100 +0.04(+2.63%)
Oct 20, 2015 1.680 1.700 1.520 1.520 3,500 -0.28(-15.56%)
Oct 15, 2015 1.800 1.800 1.800 0 +0.03(+1.69%)
Oct 14, 2015 1.580 1.770 1.580 1.770 2,050 +0.12(+7.27%)
Oct 13, 2015 1.650 1.650 1.650 1.650 325 -0.01(-0.48%)
Oct 08, 2015 1.658 1.658 1.658 0 +0.02(+1.09%)
Oct 07, 2015 1.694 1.695 1.630 1.640 7,150 -0.13(-7.34%)
Oct 06, 2015 1.766 1.770 1.766 1.770 11,700 +0.03(+1.72%)
Oct 05, 2015 1.696 1.763 1.696 1.740 22,500 +0.03(+1.92%)
Oct 02, 2015 1.671 1.711 1.671 1.707 5,677 +0.12(+7.60%)
Sep 30, 2015 1.587 1.587 1.587 0 -0.02(-1.50%)
Sep 28, 2015 1.611 1.611 1.611 0 -0.09(-5.45%)
Sep 25, 2015 1.790 1.790 1.680 1.704 2,816 -0.08(-4.51%)
Sep 24, 2015 1.751 1.790 1.750 1.784 4,300 +0.05(+2.76%)
Sep 22, 2015 1.736 1.736 1.736 0 -0.12(-6.65%)
Sep 17, 2015 1.860 1.860 1.860 75 +0.06(+3.24%)
Sep 16, 2015 1.740 1.802 1.740 1.802 400 +0.03(+1.79%)
Sep 15, 2015 1.770 1.770 1.770 1.770 131 -0.03(-1.67%)
Sep 14, 2015 1.759 1.803 1.759 1.800 19,431 +0.18(+11.12%)
Sep 11, 2015 1.610 1.620 1.574 1.620 14,387 -0.01(-0.82%)
Sep 10, 2015 1.632 1.634 1.580 1.633 14,200 +0.02(+1.45%)
Sep 09, 2015 1.619 1.619 1.590 1.610 15,465 -0.03(-1.63%)
Sep 08, 2015 1.640 1.676 1.630 1.637 21,500 -0.04(-2.58%)
Sep 02, 2015 1.680 1.680 1.680 0 -0.04(-2.33%)
Sep 01, 2015 1.720 1.750 1.720 1.720 7,012 +0.03(+1.71%)
Aug 31, 2015 1.810 1.810 1.691 1.691 9,348 -0.20(-10.53%)
Aug 28, 2015 1.762 1.890 1.762 1.890 5,800 +0.12(+6.78%)
Aug 27, 2015 1.569 1.770 1.569 1.770 27,565 +0.15(+9.21%)
Aug 26, 2015 1.710 1.710 1.621 1.621 1,200 -0.05(-2.95%)
Aug 25, 2015 1.580 1.670 1.580 1.670 9,158 +0.06(+3.73%)
Aug 24, 2015 1.689 1.689 1.610 1.610 500 -0.18(-10.06%)
Aug 21, 2015 1.850 1.850 1.790 1.790 400 -0.12(-6.28%)
Aug 20, 2015 1.920 1.926 1.910 1.910 700 +0.10(+5.52%)
Aug 19, 2015 1.810 1.810 1.810 1.810 100 +0.19(+11.58%)
Aug 18, 2015 1.622 1.645 1.615 1.622 3,023 -0.03(-1.82%)
Aug 17, 2015 1.656 1.656 1.652 1.652 2,300 -0.03(-2.01%)
Aug 14, 2015 1.653 1.686 1.653 1.686 624 +0.05(+3.11%)
Aug 13, 2015 1.680 1.680 1.635 1.635 11,100 -0.19(-10.65%)
Aug 12, 2015 1.658 1.830 1.658 1.830 3,100 +0.25(+15.75%)
Aug 11, 2015 1.553 1.581 1.548 1.581 11,467 +0.02(+1.57%)
Aug 10, 2015 1.564 1.564 1.556 1.556 6,000 +0.01(+0.42%)
Aug 07, 2015 1.550 1.580 1.513 1.550 13,300 +0.02(+1.31%)
Aug 06, 2015 1.511 1.530 1.510 1.530 1,900 -0.03(-1.92%)
Aug 05, 2015 1.524 1.560 1.524 1.560 1,998 -0.02(-1.27%)
Aug 04, 2015 1.595 1.595 1.580 1.580 3,000 +0.07(+4.64%)
Aug 03, 2015 1.510 1.510 1.510 1.510 170 -0.11(-6.88%)
Jul 31, 2015 1.622 1.622 1.622 1.622 1,228 -0.02(-1.12%)
Jul 29, 2015 1.640 1.640 1.640 0 +0.04(+2.79%)
Jul 27, 2015 1.595 1.595 1.595 3,580 +0.12(+7.78%)
Jul 24, 2015 1.470 1.490 1.470 1.480 3,825 -0.07(-4.57%)
Jul 23, 2015 1.578 1.578 1.550 1.551 7,300 -0.09(-5.42%)
Jul 22, 2015 1.667 1.670 1.610 1.640 7,750 -0.25(-13.38%)
Jul 17, 2015 1.893 1.893 1.893 0 -0.01(-0.47%)
Jul 16, 2015 1.923 1.970 1.903 1.903 19,122 -0.02(-1.06%)
Jul 15, 2015 1.923 1.923 1.923 1.923 738 +0.04(+2.01%)
Jul 13, 2015 1.885 1.885 1.885 0 +0.04(+2.18%)
Jul 10, 2015 1.879 1.879 1.845 1.845 2,900 -0.09(-4.77%)
Jul 08, 2015 1.937 1.937 1.937 0 -0.02(-1.17%)
Jul 07, 2015 2.040 1.922 1.960 5,200 -0.08(-3.92%)
Jul 06, 2015 1.961 2.050 1.961 2.040 25,400 +0.07(+3.82%)
Jul 02, 2015 1.965 1.965 1.965 0 -0.03(-1.75%)
Jul 01, 2015 2.080 2.080 2.000 2.000 4,940 -0.03(-1.54%)
Jun 30, 2015 2.031 2.031 2.031 2.031 300 -0.01(-0.43%)
Jun 29, 2015 2.070 2.070 2.040 2.040 16,800 -0.07(-3.41%)
Jun 24, 2015 2.112 2.112 2.112 0 -0.03(-1.47%)
Jun 23, 2015 2.143 2.143 2.143 2.143 860 +0.02(+1.11%)
Jun 22, 2015 2.150 2.168 2.120 2.120 22,200 +0.11(+5.47%)
Jun 19, 2015 2.048 2.051 2.010 2.010 4,875 -0.07(-3.34%)
Jun 18, 2015 2.070 2.120 2.070 2.079 9,050 +0.02(+0.95%)
Jun 17, 2015 2.059 2.060 2.059 2.060 4,500 +0.03(+1.68%)
Jun 16, 2015 1.998 2.026 1.990 2.026 1,500 -0.04(-1.70%)
Jun 15, 2015 2.024 2.061 2.024 2.061 14,775 -0.02(-0.73%)
Jun 12, 2015 2.076 2.076 2.076 2.076 523 -0.06(-2.86%)
Jun 10, 2015 2.137 2.137 2.137 0 +0.09(+4.26%)
Jun 09, 2015 2.097 2.097 2.050 2.050 7,000 -0.03(-1.44%)
Jun 08, 2015 2.080 2.080 2.080 2.080 2,198 -0.02(-1.04%)
Jun 05, 2015 2.168 2.168 2.102 2.102 9,725 -0.11(-4.90%)
Jun 03, 2015 2.210 2.210 2.210 0 +0.04(+1.89%)
Jun 01, 2015 2.169 2.169 2.169 0 +0.01(+0.69%)
May 29, 2015 2.114 2.162 2.114 2.154 10,441 +0.05(+2.57%)
May 28, 2015 2.161 2.164 2.100 2.100 12,800 -0.13(-5.89%)
May 27, 2015 2.231 2.231 2.231 2.231 48,850 +0.02(+0.97%)
May 26, 2015 2.210 2.210 2.210 2.210 146 -0.14(-5.95%)
May 22, 2015 2.350 2.350 2.350 0 +0.01(+0.64%)
May 21, 2015 2.330 2.335 2.330 2.335 560 -0.02(-0.64%)
May 20, 2015 2.350 2.350 2.350 2.350 2,200 -0.00(-0.00%)
May 19, 2015 2.350 2.350 2.350 2.350 5,100 -0.11(-4.42%)
May 15, 2015 2.459 2.459 2.459 0 +0.09(+3.79%)
May 14, 2015 2.400 2.400 2.368 2.369 16,700 -0.08(-3.31%)
May 13, 2015 2.445 2.450 2.445 2.450 1,000 +0.01(+0.57%)
May 12, 2015 2.409 2.436 2.409 2.436 2,980 +0.09(+3.66%)
May 11, 2015 2.390 2.390 2.330 2.350 2,581 -0.01(-0.38%)
May 08, 2015 2.340 2.359 2.333 2.359 12,100 +0.04(+1.68%)
May 07, 2015 2.320 2.320 2.320 2.320 100 +0.00(+0.00%)
May 06, 2015 2.400 2.400 2.320 2.320 1,331 -0.12(-5.01%)
May 05, 2015 2.442 2.442 2.442 2.442 150 +0.05(+2.20%)
May 01, 2015 2.390 2.390 2.390 0 -0.13(-5.07%)
Apr 29, 2015 2.518 2.518 2.518 0 +0.01(+0.58%)
Apr 28, 2015 2.460 2.503 2.460 2.503 2,840 +0.08(+3.39%)
Apr 27, 2015 2.413 2.421 2.413 2.421 2,880 +0.08(+3.49%)
Apr 24, 2015 2.373 2.373 2.339 2.339 6,000 -0.05(-2.13%)
Apr 23, 2015 2.398 2.398 2.390 2.390 5,000 +0.09(+4.13%)
Apr 22, 2015 2.300 2.300 2.295 2.295 330 -0.03(-1.36%)
Apr 20, 2015 2.327 2.327 2.327 0 -0.07(-3.04%)
Apr 17, 2015 2.459 2.459 2.400 2.400 1,572 -0.06(-2.44%)
Apr 16, 2015 2.460 2.460 2.460 2.460 1,000 -0.08(-2.96%)
Apr 15, 2015 2.380 2.535 2.380 2.535 10,600 +0.18(+7.78%)
Apr 14, 2015 2.352 2.352 2.352 2.352 2,500 -0.09(-3.54%)
Apr 13, 2015 2.433 2.442 2.433 2.438 5,300 -0.07(-2.71%)
Apr 08, 2015 2.506 2.506 2.506 0 +0.06(+2.28%)
Apr 07, 2015 2.457 2.457 2.450 2.450 1,500 +0.05(+2.10%)
Apr 06, 2015 2.400 2.400 2.395 2.400 5,100 +0.10(+4.44%)
Apr 02, 2015 2.298 2.298 2.298 0 -0.00(-0.09%)
Apr 01, 2015 2.257 2.300 2.257 2.300 18,200 +0.21(+10.05%)
Mar 31, 2015 2.240 2.240 2.090 2.090 300 +0.02(+0.97%)
Mar 30, 2015 2.168 2.168 2.070 2.070 8,451 -0.15(-6.76%)
Mar 27, 2015 2.220 2.220 2.220 2.220 1,000 -0.01(-0.49%)
Mar 26, 2015 2.340 2.340 2.231 2.231 1,331 -0.21(-8.76%)
Mar 25, 2015 2.449 2.449 2.445 2.445 600 +0.03(+1.15%)
Mar 20, 2015 2.417 2.417 2.417 0 +0.10(+4.41%)
Mar 19, 2015 2.260 2.315 2.260 2.315 640 +0.11(+4.77%)
Mar 18, 2015 2.110 2.210 2.110 2.210 780 +0.22(+11.06%)
Mar 17, 2015 2.090 2.090 1.988 1.990 32,389 -0.12(-5.91%)
Mar 16, 2015 2.040 2.141 1.990 2.115 23,800 +0.14(+7.36%)
Mar 13, 2015 1.970 1.970 1.970 1.970 100 +0.01(+0.77%)
Mar 12, 2015 2.030 2.030 1.955 1.955 4,200 +0.04(+1.82%)
Mar 11, 2015 1.860 1.920 1.860 1.920 8,300 +0.03(+1.86%)
Mar 10, 2015 1.993 1.993 1.880 1.885 6,200 -0.14(-7.14%)
Mar 09, 2015 2.037 2.037 2.023 2.030 7,000 -0.10(-4.69%)
Mar 06, 2015 2.330 2.330 2.119 2.130 26,800 -0.26(-10.70%)
Mar 04, 2015 2.385 2.385 2.385 0 -0.03(-1.27%)
Mar 03, 2015 2.407 2.407 2.407 2.416 1,550 -0.02(-0.98%)
Feb 27, 2015 2.440 2.440 2.440 40 +0.01(+0.41%)
Feb 26, 2015 2.460 2.460 2.430 2.430 2,900 +0.07(+2.97%)
Feb 25, 2015 2.370 2.450 2.360 2.360 21,800 +0.12(+5.36%)
Feb 24, 2015 2.248 2.248 2.248 2.240 4,500 -0.02(-0.88%)
Feb 23, 2015 2.240 2.260 2.232 2.260 34,316 -0.05(-2.16%)
Feb 20, 2015 2.327 2.351 2.310 2.310 10,400 -0.18(-7.23%)
Feb 19, 2015 2.500 2.500 2.484 2.490 7,600 -0.05(-1.97%)
Feb 18, 2015 2.465 2.540 2.428 2.540 10,800 +0.15(+6.28%)
Feb 17, 2015 2.520 2.520 2.390 2.390 1,075 -0.21(-8.08%)
Feb 13, 2015 2.600 2.600 2.600 0 +0.04(+1.56%)
Feb 12, 2015 2.560 2.560 2.556 2.560 1,800 +0.06(+2.35%)
Feb 11, 2015 2.520 2.520 2.501 2.501 3,050 -0.10(-3.80%)
Feb 10, 2015 2.571 2.600 2.571 2.600 1,300 -0.09(-3.35%)
Feb 09, 2015 2.690 2.690 2.690 2.690 100 -0.01(-0.37%)
Feb 06, 2015 2.720 2.746 2.700 2.700 1,110 -0.14(-4.93%)
Feb 05, 2015 2.740 2.840 2.740 2.840 3,300 +0.03(+0.96%)
Feb 04, 2015 2.826 2.826 2.740 2.813 1,867 +0.05(+1.92%)
Feb 03, 2015 2.865 2.865 2.760 2.760 1,950 -0.02(-0.54%)
Feb 02, 2015 2.760 2.775 2.760 2.775 500 -0.00(-0.18%)
Jan 30, 2015 2.740 2.780 2.736 2.780 1,725 +0.10(+3.73%)
Jan 29, 2015 2.650 2.680 2.650 2.680 1,737 -0.13(-4.63%)
Jan 28, 2015 2.930 2.930 2.770 2.810 1,000 -0.16(-5.33%)
Jan 27, 2015 2.910 2.968 2.910 2.968 1,500 +0.27(+9.94%)
Jan 26, 2015 2.750 2.750 2.700 2.700 2,106 -0.09(-3.23%)
Jan 23, 2015 2.720 2.870 2.720 2.790 2,400 -0.17(-5.74%)
Jan 22, 2015 2.990 3.050 2.957 2.960 28,703 +0.01(+0.34%)
Jan 21, 2015 2.995 2.995 2.950 2.950 2,181 -0.02(-0.61%)
Jan 20, 2015 2.920 3.070 2.920 2.968 11,553 +0.37(+14.37%)
Jan 16, 2015 2.595 2.595 2.595 0 +0.17(+7.14%)
Jan 15, 2015 2.447 2.447 2.385 2.422 15,100 +0.12(+5.20%)
Jan 14, 2015 2.720 2.730 2.284 2.302 12,380 -0.53(-18.65%)
Jan 12, 2015 2.830 2.830 2.830 3 +0.00(+0.04%)
Jan 09, 2015 2.770 2.829 2.740 2.829 3,310 +0.04(+1.54%)
Jan 08, 2015 2.786 2.786 2.786 2.786 2,050 +0.02(+0.58%)
Jan 07, 2015 2.754 2.870 2.740 2.770 25,875 -0.07(-2.46%)
Jan 06, 2015 2.660 2.877 2.660 2.840 43,738 +0.33(+12.93%)
Jan 02, 2015 2.515 2.515 2.515 0 +0.18(+7.93%)
Dec 31, 2014 2.330 2.330 2.330 0 -0.01(-0.43%)
Dec 30, 2014 2.320 2.342 2.290 2.340 53,118 +0.12(+5.22%)
Dec 29, 2014 2.210 2.260 2.180 2.224 9,030 -0.07(-2.88%)
Dec 26, 2014 2.130 2.290 2.130 2.290 20,100 +0.12(+5.53%)
Dec 24, 2014 2.170 2.170 2.170 0 +0.10(+4.83%)
Dec 23, 2014 2.290 2.312 2.070 2.070 2,327 -0.17(-7.59%)
Dec 22, 2014 2.439 2.440 2.240 2.240 163,063 -0.13(-5.49%)
Dec 19, 2014 2.510 2.560 2.370 2.370 13,290 -0.26(-9.89%)
Dec 18, 2014 2.514 2.630 2.514 2.630 800 +0.28(+11.91%)
Dec 17, 2014 2.150 2.350 2.150 2.350 14,300 +0.19(+8.80%)
Dec 16, 2014 2.160 2.160 14,879 -0.15(-6.49%)
Dec 15, 2014 2.440 2.480 2.310 2.310 1,865 -0.21(-8.33%)
Dec 12, 2014 2.530 2.530 2.520 2.520 4,000 -0.06(-2.33%)
Dec 11, 2014 2.588 2.600 2.458 2.580 19,921 -0.13(-4.96%)
Dec 10, 2014 2.730 2.730 2.690 2.715 1,950 -0.04(-1.43%)
Dec 09, 2014 2.787 2.840 2.740 2.754 20,000 +0.31(+12.87%)
Dec 08, 2014 2.350 2.440 2.280 2.440 634,047 -0.05(-2.09%)
Dec 05, 2014 2.650 2.650 2.492 2.492 4,400 -0.19(-7.14%)
Dec 04, 2014 2.735 2.735 2.660 2.684 2,900 -0.15(-5.23%)
Dec 03, 2014 2.654 2.832 2.650 2.832 3,300 +0.11(+4.11%)
Dec 02, 2014 2.720 2.720 2.651 2.720 3,530 +0.00(+0.00%)
Dec 01, 2014 2.540 2.720 2.540 2.720 22,375 +0.09(+3.59%)
Nov 28, 2014 2.764 2.764 2.626 2.626 6,000 -0.36(-12.13%)
Nov 26, 2014 2.988 2.988 2.988 0 -0.01(-0.40%)
Nov 25, 2014 2.981 3.000 2.981 3.000 4,250 +0.05(+1.69%)
Nov 24, 2014 2.949 2.950 2.949 2.950 2,635 +0.07(+2.43%)
Nov 21, 2014 2.870 2.930 2.860 2.880 3,600 +0.20(+7.46%)
Nov 19, 2014 2.680 2.680 2.680 0 -0.11(-3.91%)
Nov 18, 2014 2.790 2.790 2.770 2.789 8,000 +0.16(+6.05%)
Nov 17, 2014 2.634 2.590 2.630 3,500 +0.04(+1.54%)
Nov 14, 2014 2.380 2.590 2.380 2.590 6,289 +0.06(+2.25%)
Nov 12, 2014 2.533 2.533 2.533 0 -0.04(-1.40%)
Nov 11, 2014 2.585 2.623 2.536 2.569 42,686 +0.03(+1.14%)
Nov 10, 2014 2.730 2.793 2.536 2.540 20,570 -0.23(-8.30%)
Nov 07, 2014 2.690 2.770 2.660 2.770 18,100 +0.04(+1.47%)
Nov 06, 2014 2.490 2.730 2.490 2.730 6,853 +0.22(+8.69%)
Nov 05, 2014 2.742 2.880 2.512 2.512 36,400 -0.44(-14.92%)
Nov 04, 2014 2.960 2.970 2.952 2.952 1,659 -0.02(-0.60%)
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.