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 (%)
Aug 31, 2005 6.698 6.698 6.698 6.698 3,500 -0.12(-1.79%)
Aug 30, 2005 6.820 6.820 6.820 6.820 200 +0.07(+0.96%)
Aug 29, 2005 6.755 6.755 6.755 6.755 89,150 -0.04(-0.60%)
Aug 26, 2005 6.796 6.796 6.796 6.796 38,100 -0.11(-1.65%)
Aug 25, 2005 6.910 6.910 6.910 6.910 2,375 -0.04(-0.61%)
Aug 24, 2005 6.953 6.975 6.953 6.953 700 -0.03(-0.45%)
Aug 23, 2005 6.984 6.984 6.720 6.984 48,884 +0.34(+5.18%)
Aug 22, 2005 6.640 6.640 6.640 6.640 0 +0.00(+0.00%)
Aug 19, 2005 6.640 6.709 6.570 6.640 16,300 -0.05(-0.75%)
Aug 18, 2005 6.690 6.690 6.690 6.690 6,700 -0.26(-3.75%)
Aug 17, 2005 6.951 6.951 6.951 6.951 700 -0.01(-0.09%)
Aug 16, 2005 6.957 7.010 6.957 6.957 2,700 -0.11(-1.60%)
Aug 15, 2005 7.070 7.070 7.070 7.070 700 +0.22(+3.21%)
Aug 12, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Aug 11, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Aug 10, 2005 6.850 6.850 6.850 6.850 900 -0.02(-0.22%)
Aug 09, 2005 6.865 6.940 6.865 6.865 2,425 -0.09(-1.36%)
Aug 08, 2005 6.960 6.960 6.825 6.960 5,200 +0.00(+0.00%)
Aug 05, 2005 6.960 6.960 6.825 6.960 5,200 +0.06(+0.91%)
Aug 04, 2005 6.897 6.897 6.800 6.897 3,007 +0.22(+3.25%)
Aug 03, 2005 6.680 6.920 6.680 6.680 10,025 +0.00(+0.00%)
Aug 02, 2005 6.680 6.920 6.680 6.680 10,025 +0.05(+0.75%)
Aug 01, 2005 6.630 6.708 6.600 6.630 3,300 +0.00(+0.00%)
Jul 29, 2005 6.630 6.708 6.600 6.630 3,300 +0.03(+0.45%)
Jul 28, 2005 6.600 6.600 6.600 6.600 14,900 +0.00(+0.00%)
Jul 27, 2005 6.600 6.600 6.600 6.600 14,900 -0.24(-3.51%)
Jul 26, 2005 6.840 6.900 6.800 6.840 10,100 +0.13(+1.94%)
Jul 25, 2005 6.710 6.745 6.550 6.710 15,250 +0.00(+0.00%)
Jul 22, 2005 6.710 6.745 6.550 6.710 15,250 +0.14(+2.08%)
Jul 21, 2005 6.573 6.604 6.520 6.573 7,634 +0.00(+0.00%)
Jul 20, 2005 6.573 6.604 6.520 6.573 7,634 -0.00(-0.05%)
Jul 19, 2005 6.577 6.577 6.480 6.577 115,100 -0.10(-1.43%)
Jul 18, 2005 6.672 6.672 6.672 6.672 0 +0.00(+0.00%)
Jul 15, 2005 6.672 6.672 6.672 6.672 10,000 +0.07(+1.10%)
Jul 14, 2005 6.600 6.600 6.600 6.600 19,600 +0.00(+0.00%)
Jul 13, 2005 6.600 6.600 6.600 6.600 19,600 +0.04(+0.61%)
Jul 12, 2005 6.560 6.560 6.560 6.560 66,800 +0.00(+0.00%)
Jul 11, 2005 6.560 6.560 6.560 6.560 77,700 +0.00(+0.00%)
Jul 08, 2005 6.560 6.560 6.560 6.560 77,700 +0.31(+4.96%)
Jul 07, 2005 6.250 6.420 6.250 6.250 5,500 -0.17(-2.72%)
Jul 06, 2005 6.425 6.425 6.425 6.425 0 +0.00(+0.00%)
Jul 05, 2005 6.425 6.425 6.425 6.425 0 +0.00(+0.00%)
Jul 01, 2005 6.425 6.425 6.425 6.425 0 +0.00(+0.00%)
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%)
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.