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

Dundee Precious Metl (OP: DPMLF )

8.280 +0.150 (+1.85%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 (%)
Apr 29, 2016 2.100 2.175 2.100 2.150 10,650 +0.14(+6.97%)
Apr 28, 2016 2.028 2.036 2.010 2.010 31,100 -0.00(-0.22%)
Apr 26, 2016 2.014 2.014 2.014 0 -0.01(-0.28%)
Apr 25, 2016 2.061 2.065 2.020 2.020 48,500 +0.01(+0.36%)
Apr 22, 2016 2.044 2.070 2.010 2.013 66,700 -0.02(-0.90%)
Apr 21, 2016 2.000 2.046 1.999 2.031 10,029 -0.01(-0.45%)
Apr 20, 2016 2.040 2.070 2.038 2.040 68,736 +0.05(+2.38%)
Apr 19, 2016 1.995 2.000 1.981 1.993 31,441 +0.07(+3.78%)
Apr 18, 2016 1.890 1.920 1.890 1.920 41,241 +0.07(+4.04%)
Apr 15, 2016 1.854 1.854 1.845 1.845 11,000 -0.00(-0.25%)
Apr 14, 2016 1.900 1.915 1.790 1.850 38,218 -0.06(-3.14%)
Apr 13, 2016 1.907 1.914 1.890 1.910 21,513 +0.04(+2.34%)
Apr 12, 2016 1.840 1.899 1.840 1.866 32,550 +0.01(+0.34%)
Apr 11, 2016 1.810 1.895 1.800 1.860 5,600 +0.15(+8.77%)
Apr 08, 2016 1.650 1.710 1.622 1.710 7,050 +0.08(+4.91%)
Apr 07, 2016 1.649 1.650 1.630 1.630 21,600 -0.04(-2.28%)
Apr 06, 2016 1.679 1.679 1.659 1.668 90,800 -0.00(-0.11%)
Apr 05, 2016 1.630 1.670 1.630 1.670 12,223 +0.07(+4.37%)
Apr 01, 2016 1.600 1.600 1.600 0 +0.00(+0.16%)
Mar 31, 2016 1.597 1.597 1.597 1.597 1,000 -0.00(-0.16%)
Mar 30, 2016 1.550 1.600 1.550 1.600 28,100 +0.05(+3.43%)
Mar 29, 2016 1.444 1.547 1.430 1.547 5,985 +0.09(+5.96%)
Mar 28, 2016 1.550 1.550 1.460 1.460 8,829 -0.12(-7.36%)
Mar 24, 2016 1.576 1.576 1.576 0 -0.03(-1.67%)
Mar 23, 2016 1.671 1.671 1.572 1.603 8,953 -0.16(-8.94%)
Mar 22, 2016 1.768 1.770 1.760 1.760 5,796 +0.02(+1.29%)
Mar 21, 2016 1.687 1.790 1.687 1.738 84,521 +0.08(+4.67%)
Mar 18, 2016 1.570 1.660 1.570 1.660 1,703,719 +0.06(+3.76%)
Mar 17, 2016 1.700 1.730 1.570 1.600 31,122 -0.07(-4.20%)
Mar 16, 2016 1.489 1.670 1.461 1.670 36,010 +0.19(+12.84%)
Mar 15, 2016 1.340 1.480 1.340 1.480 4,020 +0.06(+4.23%)
Mar 14, 2016 1.350 1.420 1.350 1.420 30,210 +0.07(+5.19%)
Mar 11, 2016 1.344 1.360 1.344 1.350 2,918 +0.01(+0.93%)
Mar 10, 2016 1.269 1.338 1.269 1.338 6,657 +0.09(+6.88%)
Mar 09, 2016 1.200 1.252 1.200 1.252 3,300 +0.01(+0.92%)
Mar 08, 2016 1.300 1.318 1.240 1.240 14,400 -0.05(-3.87%)
Mar 07, 2016 1.216 1.300 1.203 1.290 20,763 +0.06(+4.59%)
Mar 04, 2016 1.154 1.302 1.154 1.233 100,985 +0.12(+10.34%)
Mar 03, 2016 0.8784 1.118 0.8784 1.118 809,331 +0.22(+24.53%)
Mar 02, 2016 0.8617 0.8976 0.8617 0.8976 349,363 +0.06(+7.10%)
Mar 01, 2016 0.8500 0.8500 0.8279 0.8381 6,500 -0.00(-0.23%)
Feb 29, 2016 0.8470 0.8850 0.8400 0.8400 27,029 -0.02(-1.89%)
Feb 26, 2016 0.8760 0.8819 0.8530 0.8562 46,855 -0.00(-0.50%)
Feb 25, 2016 0.8610 0.8706 0.8379 0.8605 35,721 +0.03(+3.80%)
Feb 24, 2016 0.7544 0.8760 0.7544 0.8290 141,736 +0.07(+9.29%)
Feb 23, 2016 0.7092 0.7585 0.7020 0.7585 17,450 +0.04(+6.08%)
Feb 22, 2016 0.7056 0.7208 0.7056 0.7150 6,925 -0.02(-2.05%)
Feb 19, 2016 0.7346 0.7400 0.7206 0.7300 12,125 -0.00(-0.44%)
Feb 18, 2016 0.6841 0.7400 0.6841 0.7332 4,625 +0.03(+3.94%)
Feb 17, 2016 0.7045 0.7189 0.6900 0.7054 64,750 +0.03(+3.74%)
Feb 16, 2016 0.6880 0.6980 0.6800 0.6800 6,925 -0.02(-2.27%)
Feb 12, 2016 0.6958 0.6958 0.6958 0 -0.02(-3.24%)
Feb 11, 2016 0.7495 0.7495 0.7084 0.7191 21,800 +0.03(+4.87%)
Feb 10, 2016 0.8100 0.8100 0.6857 0.6857 29,200 -0.16(-19.07%)
Feb 09, 2016 0.8489 0.8583 0.8470 0.8473 27,600 -0.01(-0.62%)
Feb 08, 2016 0.8410 0.8561 0.8232 0.8526 112,400 -0.00(-0.15%)
Feb 05, 2016 0.8074 0.8539 0.8074 0.8539 20,300 +0.04(+5.03%)
Feb 04, 2016 0.8040 0.8193 0.8021 0.8130 8,450 +0.03(+3.44%)
Feb 03, 2016 0.7980 0.7980 0.7860 0.7860 3,275 +0.01(+0.64%)
Feb 02, 2016 0.7800 0.7810 0.7800 0.7810 1,100 -0.01(-1.65%)
Feb 01, 2016 0.7898 0.7941 0.7826 0.7941 9,200 +0.03(+3.40%)
Jan 29, 2016 0.7476 0.7690 0.7302 0.7680 9,600 +0.02(+1.99%)
Jan 28, 2016 0.7578 0.7578 0.7530 0.7530 800 -0.04(-5.28%)
Jan 27, 2016 0.7852 0.8256 0.7804 0.7950 42,950 +0.02(+2.85%)
Jan 26, 2016 0.7610 0.7800 0.7610 0.7730 10,300 +0.05(+7.36%)
Jan 25, 2016 0.7399 0.7400 0.7200 0.7200 4,090 -0.01(-1.57%)
Jan 22, 2016 0.7340 0.7445 0.7314 0.7315 6,700 +0.01(+0.76%)
Jan 21, 2016 0.7549 0.7620 0.7227 0.7260 10,500 +0.00(+0.19%)
Jan 20, 2016 0.6200 0.7860 0.6200 0.7246 62,501 +0.10(+16.20%)
Jan 19, 2016 0.6572 0.6782 0.6235 0.6236 7,750 -0.02(-2.91%)
Jan 15, 2016 0.6423 0.6423 0.6423 0 -0.04(-5.28%)
Jan 14, 2016 0.6781 0.6781 0.6781 0.6781 3,770 -0.02(-3.09%)
Jan 13, 2016 0.7203 0.7203 0.6840 0.6997 25,500 -0.02(-2.58%)
Jan 12, 2016 0.8010 0.8010 0.7068 0.7182 14,850 -0.08(-9.67%)
Jan 11, 2016 0.8830 0.8830 0.7951 0.7951 3,050 -0.09(-10.41%)
Jan 08, 2016 0.9150 0.9150 0.8875 0.8875 19,358 -0.02(-2.58%)
Jan 07, 2016 0.9100 0.9110 0.8986 0.9110 4,900 +0.00(+0.39%)
Jan 06, 2016 0.9385 0.9420 0.9060 0.9075 3,300 -0.05(-4.94%)
Jan 05, 2016 0.9547 0.9547 0.9547 0.9547 1,000 +0.02(+1.94%)
Jan 04, 2016 0.9300 0.9425 0.9300 0.9365 25,158 +0.05(+5.54%)
Dec 31, 2015 0.8873 0.8873 0.8873 0 -0.02(-2.40%)
Dec 30, 2015 0.9159 0.9304 0.8900 0.9091 42,900 -0.00(-0.10%)
Dec 29, 2015 0.9300 0.9420 0.9100 0.9100 120,600 -0.02(-2.15%)
Dec 28, 2015 0.9460 0.9700 0.9300 0.9300 21,900 -0.02(-2.21%)
Dec 24, 2015 0.9510 0.9510 0.9510 0 +0.02(+2.43%)
Dec 23, 2015 0.9473 0.9567 0.9200 0.9284 46,242 -0.02(-1.86%)
Dec 22, 2015 0.9500 0.9600 0.9460 0.9460 14,600 -0.02(-1.98%)
Dec 21, 2015 0.9500 0.9710 0.9500 0.9651 16,362 +0.02(+1.59%)
Dec 18, 2015 0.9500 0.9500 0.9500 0.9500 30,423 -0.03(-3.06%)
Dec 17, 2015 0.9272 1.000 0.8700 0.9800 183,825 +0.03(+3.31%)
Dec 16, 2015 0.9195 0.9664 0.9195 0.9486 13,900 +0.03(+3.80%)
Dec 15, 2015 0.8730 0.9140 0.8600 0.9139 30,000 +0.05(+6.14%)
Dec 14, 2015 0.8631 0.8631 0.8543 0.8610 4,443 -0.05(-5.18%)
Dec 11, 2015 0.8510 0.9080 0.8510 0.9080 4,200 +0.02(+2.48%)
Dec 10, 2015 0.8898 0.9480 0.8720 0.8860 37,508 -0.03(-3.49%)
Dec 09, 2015 0.9022 0.9180 0.8990 0.9180 4,958 -0.03(-3.06%)
Dec 08, 2015 0.9546 0.9546 0.9321 0.9470 17,465 -0.04(-4.34%)
Dec 07, 2015 1.020 1.020 0.9570 0.9900 840 -0.02(-1.66%)
Dec 03, 2015 1.007 1.007 1.007 0 +0.01(+0.77%)
Dec 02, 2015 0.9909 1.010 0.9909 0.9990 28,000 -0.01(-1.09%)
Dec 01, 2015 0.9935 1.010 0.9935 1.010 18,135 +0.02(+1.51%)
Nov 30, 2015 1.030 1.050 0.9933 0.9950 40,981 -0.04(-3.40%)
Nov 27, 2015 1.030 1.030 1.030 1.030 2,200 -0.04(-4.18%)
Nov 25, 2015 1.075 1.075 1.075 0 -0.00(-0.26%)
Nov 24, 2015 1.000 1.090 0.9700 1.078 96,863 -0.05(-4.40%)
Nov 23, 2015 1.124 1.127 1.124 1.127 89,616 +0.01(+0.65%)
Nov 20, 2015 1.178 1.178 1.120 1.120 14,483 -0.08(-6.83%)
Nov 19, 2015 1.219 1.240 1.172 1.202 26,144 +0.07(+6.21%)
Nov 18, 2015 1.097 1.170 1.097 1.132 75,012 +0.04(+3.36%)
Nov 17, 2015 1.150 1.150 1.091 1.095 5,700 -0.05(-4.15%)
Nov 16, 2015 1.200 1.200 1.142 1.142 19,740 -0.03(-2.36%)
Nov 13, 2015 1.210 1.210 1.170 1.170 10,600 -0.04(-3.31%)
Nov 12, 2015 1.215 1.215 1.200 1.210 3,200 -0.04(-3.20%)
Nov 11, 2015 1.250 1.250 1.250 1.250 4,936 +0.02(+1.92%)
Nov 10, 2015 1.221 1.226 1.221 1.226 1,800 -0.01(-0.62%)
Nov 09, 2015 1.234 1.234 1.234 1.234 1,150 +0.01(+1.09%)
Nov 06, 2015 1.231 1.231 1.221 1.221 800 -0.02(-1.81%)
Nov 05, 2015 1.280 1.280 1.243 1.243 44,600 -0.00(-0.15%)
Nov 04, 2015 1.257 1.257 1.220 1.245 61,951 -0.04(-2.78%)
Nov 03, 2015 1.285 1.300 1.280 1.281 7,500 -0.07(-5.32%)
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%)
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.