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 (%)
Oct 31, 2017 1.990 2.020 1.969 2.010 49,900 +0.02(+1.01%)
Oct 30, 2017 1.851 1.990 1.851 1.990 13,800 +0.12(+6.42%)
Oct 27, 2017 1.800 1.870 1.800 1.870 21,831 +0.02(+1.14%)
Oct 26, 2017 1.877 1.899 1.840 1.849 21,600 -0.08(-4.20%)
Oct 25, 2017 1.880 1.930 1.880 1.930 14,300 +0.02(+0.79%)
Oct 24, 2017 1.931 1.931 1.900 1.915 15,000 -0.05(-2.75%)
Oct 23, 2017 1.927 1.970 1.910 1.969 23,500 +0.02(+0.97%)
Oct 20, 2017 1.900 1.950 1.900 1.950 11,700 -0.00(-0.18%)
Oct 19, 2017 2.020 2.020 1.949 1.954 4,450 -0.10(-4.66%)
Oct 17, 2017 2.049 2.049 2.049 0 +0.01(+0.39%)
Oct 16, 2017 2.068 2.080 2.041 2.041 27,400 -0.02(-0.87%)
Oct 13, 2017 2.067 2.070 2.050 2.059 20,000 -0.04(-1.95%)
Oct 12, 2017 2.073 2.100 2.051 2.100 12,610 +0.06(+2.77%)
Oct 11, 2017 2.074 2.090 2.043 2.043 5,800 -0.06(-2.74%)
Oct 10, 2017 2.140 2.140 2.101 2.101 11,003 -0.01(-0.43%)
Oct 09, 2017 2.070 2.110 2.070 2.110 15,000 -0.05(-2.10%)
Oct 06, 2017 2.160 2.160 2.147 2.155 9,500 +0.04(+1.67%)
Oct 05, 2017 2.150 2.159 2.120 2.120 35,684 -0.03(-1.37%)
Oct 04, 2017 2.158 2.160 2.130 2.150 12,250 +0.01(+0.40%)
Oct 03, 2017 2.144 2.144 2.140 2.141 2,153 -0.01(-0.37%)
Oct 02, 2017 2.170 2.170 2.136 2.149 17,575 +0.03(+1.37%)
Sep 29, 2017 2.109 2.120 2.103 2.120 44,900 +0.06(+3.01%)
Sep 28, 2017 1.950 2.058 1.950 2.058 17,958 +0.04(+1.83%)
Sep 26, 2017 2.021 2.021 2.021 0 -0.00(-0.23%)
Sep 25, 2017 1.960 2.030 1.960 2.026 4,405 +0.11(+5.51%)
Sep 22, 2017 2.030 2.030 1.913 1.920 7,850 -0.05(-2.54%)
Sep 21, 2017 1.970 1.970 1.970 1.970 5,000 -0.08(-3.90%)
Sep 20, 2017 2.067 2.080 2.050 2.050 7,280 -0.05(-2.38%)
Sep 19, 2017 2.100 2.100 2.100 2.100 400 -0.00(-0.05%)
Sep 18, 2017 1.980 2.101 1.980 2.101 13,300 +0.07(+3.55%)
Sep 15, 2017 2.092 2.100 2.029 2.029 53,900 -0.07(-3.20%)
Sep 14, 2017 2.071 2.096 2.051 2.096 14,663 +0.05(+2.20%)
Sep 13, 2017 2.070 2.070 2.050 2.051 36,050 -0.06(-2.80%)
Sep 12, 2017 2.151 2.151 2.110 2.110 4,150 -0.04(-1.69%)
Sep 11, 2017 2.260 2.260 2.139 2.146 17,201 -0.21(-9.06%)
Sep 08, 2017 2.380 2.380 2.333 2.360 34,788 -0.02(-0.84%)
Sep 07, 2017 2.360 2.389 2.350 2.380 44,250 +0.05(+2.27%)
Sep 06, 2017 2.310 2.328 2.269 2.327 11,950 +0.06(+2.52%)
Sep 05, 2017 2.306 2.330 2.270 2.270 19,800 -0.04(-1.54%)
Sep 01, 2017 2.310 2.306 2.306 4,000 -0.00(-0.19%)
Aug 31, 2017 2.280 2.315 2.280 2.310 3,500 +0.09(+4.05%)
Aug 30, 2017 2.244 2.244 2.206 2.220 21,955 -0.03(-1.33%)
Aug 29, 2017 2.330 2.330 2.250 2.250 116,435 -0.00(-0.05%)
Aug 28, 2017 2.173 2.255 2.173 2.251 17,700 +0.09(+4.26%)
Aug 25, 2017 2.110 2.159 2.109 2.159 27,920 +0.07(+3.11%)
Aug 24, 2017 2.070 2.094 2.070 2.094 499 +0.03(+1.60%)
Aug 23, 2017 2.061 2.061 2.061 2.061 2,000 +0.00(+0.05%)
Aug 22, 2017 2.090 2.090 2.060 2.060 7,352 +0.01(+0.29%)
Aug 21, 2017 2.016 2.054 2.000 2.054 4,409 +0.04(+2.18%)
Aug 18, 2017 2.010 2.010 2.010 2.010 250 +0.00(+0.00%)
Aug 17, 2017 1.992 2.010 1.992 2.010 4,145 -0.01(-0.50%)
Aug 16, 2017 1.981 2.020 1.981 2.020 9,495 +0.04(+2.02%)
Aug 15, 2017 1.970 1.987 1.970 1.980 5,500 -0.02(-1.00%)
Aug 14, 2017 2.010 2.010 2.000 5,700 -0.01(-0.50%)
Aug 11, 2017 2.000 2.010 2.000 2.010 8,560 -0.02(-1.03%)
Aug 10, 2017 1.980 2.054 1.972 2.031 255,700 +0.07(+3.83%)
Aug 09, 2017 1.944 2.000 1.910 1.956 85,567 -0.07(-3.69%)
Aug 08, 2017 2.050 2.050 2.031 2.031 6,000 -0.13(-5.98%)
Aug 07, 2017 2.100 2.160 2.060 2.160 2,850 +0.07(+3.31%)
Aug 04, 2017 2.100 2.100 2.091 2.091 5,105 +0.01(+0.35%)
Aug 02, 2017 2.083 2.083 2.083 0 -0.02(-0.88%)
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.