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 (%)
Jun 30, 2005 6.425 6.425 6.405 6.425 2,000 +0.00(+0.00%)
Jun 29, 2005 6.425 6.425 6.405 6.425 2,000 -0.09(-1.46%)
Jun 28, 2005 6.520 6.520 6.520 6.520 2,000 +0.00(+0.00%)
Jun 27, 2005 6.520 6.520 6.520 6.520 2,000 +0.00(+0.00%)
Jun 24, 2005 6.520 6.520 6.520 6.520 2,000 -0.01(-0.11%)
Jun 23, 2005 6.527 6.527 6.444 6.527 30,700 +0.00(+0.00%)
Jun 22, 2005 6.527 6.527 6.444 6.527 30,700 +0.03(+0.42%)
Jun 21, 2005 6.500 6.500 6.500 6.500 500 -0.14(-2.08%)
Jun 20, 2005 6.638 6.815 6.638 6.638 6,400 +0.13(+1.97%)
Jun 17, 2005 6.510 6.620 6.470 6.510 12,000 +0.00(+0.00%)
Jun 16, 2005 6.510 6.620 6.470 6.510 12,000 +0.00(+0.00%)
Jun 15, 2005 6.510 6.620 6.470 6.510 12,000 +0.00(+0.00%)
Jun 14, 2005 6.510 6.620 6.470 6.510 12,000 +0.00(+0.00%)
Jun 13, 2005 6.510 6.620 6.470 6.510 12,000 +0.02(+0.31%)
Jun 10, 2005 6.490 6.520 6.431 6.490 1,900 +0.04(+0.62%)
Jun 09, 2005 6.450 6.450 6.450 6.450 2,000 +0.04(+0.62%)
Jun 08, 2005 6.410 6.410 6.380 6.410 4,000 +0.00(+0.00%)
Jun 07, 2005 6.410 6.410 6.380 6.410 4,000 -0.04(-0.59%)
Jun 06, 2005 6.448 6.448 6.423 6.448 4,689 +0.11(+1.70%)
Jun 03, 2005 6.340 6.360 6.230 6.340 7,300 -0.05(-0.78%)
Jun 02, 2005 6.390 6.445 6.250 6.390 83,700 +0.00(+0.00%)
Jun 01, 2005 6.390 6.445 6.250 6.390 83,700 +0.17(+2.65%)
May 31, 2005 6.225 6.225 6.225 6.225 15,200 +0.00(+0.00%)
May 27, 2005 6.225 6.225 6.225 6.225 15,200 +0.05(+0.84%)
May 26, 2005 6.173 6.420 6.071 6.173 76,671 +0.00(+0.00%)
May 25, 2005 6.173 6.420 6.071 6.173 76,671 +0.17(+2.88%)
May 24, 2005 6.000 6.000 6.000 6.000 0 +0.20(+3.45%)
May 23, 2005 5.800 5.840 5.800 5.800 5,000 +0.00(+0.00%)
May 20, 2005 5.800 5.840 5.800 5.800 5,000 -0.03(-0.43%)
May 19, 2005 5.825 5.825 5.800 5.825 2,045 +0.04(+0.60%)
May 17, 2005 5.790 5.790 5.760 5.790 16,000 -0.12(-2.03%)
May 16, 2005 5.910 5.973 5.910 5.910 82,100 +0.00(+0.00%)
May 13, 2005 5.910 5.973 5.910 5.910 82,100 -0.24(-3.90%)
May 12, 2005 6.150 6.219 6.150 6.150 33,100 -0.03(-0.44%)
May 11, 2005 6.177 6.177 6.177 6.177 70,450 +0.00(+0.00%)
May 10, 2005 6.177 6.177 6.177 6.177 70,450 +0.04(+0.60%)
May 09, 2005 6.140 6.140 6.135 6.140 41,200 +0.00(+0.00%)
May 06, 2005 6.140 6.140 6.135 6.140 41,200 +0.11(+1.82%)
May 05, 2005 6.030 6.030 6.030 6.030 2,500 +0.00(+0.08%)
May 04, 2005 6.025 6.025 6.000 6.025 47,850 +0.00(+0.00%)
May 03, 2005 6.025 6.025 6.000 6.025 47,850 -0.02(-0.41%)
May 02, 2005 6.050 6.095 6.050 6.050 20,400 +0.00(+0.00%)
Apr 29, 2005 6.050 6.095 6.050 6.050 20,400 -0.12(-1.94%)
Apr 28, 2005 6.170 6.170 6.120 6.170 27,825 +0.00(+0.00%)
Apr 27, 2005 6.170 6.170 6.120 6.170 27,825 -0.25(-3.89%)
Apr 26, 2005 6.420 6.420 6.300 6.420 4,500 +0.00(+0.00%)
Apr 25, 2005 6.420 6.420 6.300 6.420 4,500 +0.00(+0.00%)
Apr 22, 2005 6.420 6.420 6.300 6.420 4,500 +0.15(+2.39%)
Apr 21, 2005 6.270 6.270 6.270 6.270 1,500 -0.03(-0.48%)
Apr 20, 2005 6.300 6.300 5.980 6.300 3,125 +0.00(+0.00%)
Apr 19, 2005 6.300 6.300 5.980 6.300 3,125 +0.38(+6.41%)
Apr 18, 2005 5.920 6.050 5.920 5.920 48,564 +0.00(+0.00%)
Apr 15, 2005 5.920 6.050 5.920 5.920 48,564 -0.10(-1.65%)
Apr 14, 2005 6.020 6.280 6.020 6.020 40,900 -0.35(-5.44%)
Apr 13, 2005 6.367 6.430 6.355 6.367 203,600 +0.00(+0.00%)
Apr 12, 2005 6.367 6.430 6.355 6.367 203,600 +0.00(+0.00%)
Apr 11, 2005 6.367 6.430 6.355 6.367 24,700 -0.08(-1.29%)
Apr 08, 2005 6.450 6.740 6.450 6.450 4,500 +0.00(+0.00%)
Apr 07, 2005 6.450 6.740 6.450 6.450 4,500 +0.00(+0.00%)
Apr 06, 2005 6.450 6.740 6.450 6.450 4,500 +0.00(+0.00%)
Apr 05, 2005 6.450 6.740 6.450 6.450 4,500 -0.14(-2.12%)
Apr 04, 2005 6.590 6.590 6.590 6.590 16,550 +0.00(+0.00%)
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.