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 (%)
Feb 28, 2017 2.353 2.353 2.310 2.310 800 -0.02(-0.86%)
Feb 27, 2017 2.701 2.701 2.236 2.330 20,975 -0.45(-16.13%)
Feb 24, 2017 2.790 2.790 2.771 2.778 10,443 +0.02(+0.65%)
Feb 23, 2017 2.730 2.800 2.730 2.760 17,410 +0.07(+2.60%)
Feb 22, 2017 2.733 2.733 2.610 2.690 48,300 -0.03(-1.10%)
Feb 21, 2017 2.685 2.720 2.685 2.720 61,450 +0.00(+0.00%)
Feb 17, 2017 2.720 2.720 2.720 0 +0.05(+1.87%)
Feb 16, 2017 2.630 2.710 2.600 2.670 43,693 +0.11(+4.30%)
Feb 15, 2017 2.474 2.620 2.474 2.560 19,001 +0.06(+2.47%)
Feb 14, 2017 2.430 2.498 2.420 2.498 1,901 +0.08(+3.17%)
Feb 13, 2017 2.320 2.422 2.310 2.422 19,500 +0.06(+2.42%)
Feb 10, 2017 2.350 2.372 2.335 2.364 20,836 +0.03(+1.48%)
Feb 09, 2017 2.330 2.330 2.330 2.330 13,600 -0.06(-2.51%)
Feb 08, 2017 2.420 2.427 2.390 2.390 21,866 -0.04(-1.51%)
Feb 07, 2017 2.419 2.427 2.419 2.427 2,200 -0.06(-2.54%)
Feb 06, 2017 2.398 2.490 2.382 2.490 10,835 +0.14(+5.96%)
Feb 03, 2017 2.353 2.369 2.350 2.350 800 +0.02(+0.86%)
Feb 02, 2017 2.290 2.336 2.290 2.330 4,000 +0.04(+1.75%)
Feb 01, 2017 2.230 2.290 2.230 2.290 7,100 +0.06(+2.69%)
Jan 31, 2017 2.250 2.250 2.230 2.230 10,037 -0.04(-1.72%)
Jan 30, 2017 2.269 2.260 2.269 5,450 +0.01(+0.39%)
Jan 27, 2017 2.260 2.260 2.260 2.260 1,830 +0.02(+0.99%)
Jan 26, 2017 2.295 2.317 2.238 2.238 21,819 -0.04(-1.76%)
Jan 25, 2017 2.260 2.325 2.260 2.278 18,615 -0.02(-0.96%)
Jan 24, 2017 2.300 2.300 2.300 2.300 4,350 +0.09(+4.07%)
Jan 19, 2017 2.210 2.210 2.210 0 -0.05(-2.25%)
Jan 18, 2017 2.261 2.261 2.261 2.261 1,500 -0.04(-1.86%)
Jan 17, 2017 2.290 2.304 2.290 2.304 10,100 +0.05(+2.20%)
Jan 13, 2017 2.254 2.254 2.254 0 -0.12(-4.87%)
Jan 12, 2017 2.440 2.460 2.370 2.370 20,475 +0.02(+0.83%)
Jan 11, 2017 2.220 2.350 2.220 2.350 1,700 -0.04(-1.47%)
Jan 10, 2017 2.390 2.390 2.385 2.385 2,100 -0.13(-5.09%)
Jan 09, 2017 2.279 2.513 2.250 2.513 6,300 +0.23(+10.24%)
Jan 06, 2017 2.415 2.570 2.190 2.280 9,279 -0.21(-8.43%)
Jan 05, 2017 2.194 2.490 2.190 2.489 89,239 +0.43(+20.73%)
Jan 04, 2017 1.970 2.069 1.970 2.062 32,200 +0.11(+5.65%)
Jan 03, 2017 1.720 1.963 1.700 1.952 37,185 +0.30(+18.21%)
Dec 30, 2016 1.651 1.651 1.651 0 -0.09(-5.12%)
Dec 29, 2016 1.590 1.740 1.590 1.740 93,771 +0.18(+11.54%)
Dec 28, 2016 1.520 1.597 1.500 1.560 75,576 +0.06(+4.00%)
Dec 23, 2016 1.500 1.500 1.500 0 +0.04(+2.74%)
Dec 22, 2016 1.500 1.500 1.420 1.460 29,400 -0.04(-2.67%)
Dec 21, 2016 1.550 1.570 1.500 1.500 55,661 +0.02(+1.35%)
Dec 20, 2016 1.509 1.509 1.450 1.480 35,900 -0.04(-2.63%)
Dec 19, 2016 1.614 1.614 1.505 1.520 260,053 -0.06(-3.65%)
Dec 16, 2016 1.760 1.760 1.578 1.578 22,941 -0.14(-8.28%)
Dec 15, 2016 1.700 1.720 1.700 1.720 4,622 -0.13(-7.05%)
Dec 14, 2016 1.800 1.850 1.800 1.850 1,900 -0.04(-2.16%)
Dec 12, 2016 1.891 1.891 1.891 80 +0.10(+5.87%)
Dec 09, 2016 1.776 1.786 1.776 1.786 1,000 -0.02(-1.30%)
Dec 08, 2016 1.730 1.810 1.730 1.810 8,570 +0.04(+2.26%)
Dec 07, 2016 1.773 1.794 1.759 1.770 5,100 +0.04(+2.31%)
Dec 06, 2016 1.730 1.730 1.730 1.730 300 +0.03(+1.76%)
Dec 05, 2016 1.585 1.700 1.585 1.700 16,798 +0.12(+7.59%)
Dec 02, 2016 1.516 1.580 1.516 1.580 7,550 +0.06(+3.91%)
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.