Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Precious Metl (OP: DPMLF )

8.206 UNCHANGED
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 (%)
May 28, 2021 7.217 7.320 7.193 7.290 1,828 +0.10(+1.39%)
May 27, 2021 7.200 7.230 7.180 7.190 57,790 -0.10(-1.36%)
May 26, 2021 7.353 7.400 7.250 7.290 17,453 -0.12(-1.63%)
May 25, 2021 7.500 7.500 7.360 7.410 10,385 +0.00(+0.00%)
May 24, 2021 7.500 7.500 7.390 7.410 4,481 +0.00(+0.03%)
May 21, 2021 7.090 7.408 7.090 7.408 45,502 -0.02(-0.30%)
May 20, 2021 7.400 7.478 7.383 7.430 11,547 +0.28(+3.85%)
May 19, 2021 7.350 7.350 7.100 7.155 21,631 -0.10(-1.31%)
May 18, 2021 7.200 7.250 7.090 7.250 50,640 +0.12(+1.68%)
May 17, 2021 6.820 7.150 6.816 7.130 21,323 +0.31(+4.55%)
May 14, 2021 6.850 6.920 6.810 6.820 28,262 +0.07(+1.00%)
May 13, 2021 6.829 6.885 6.750 6.753 11,774 -0.09(-1.25%)
May 12, 2021 6.980 7.080 6.820 6.838 19,167 -0.19(-2.73%)
May 11, 2021 6.890 7.100 6.890 7.030 19,140 -0.07(-0.99%)
May 10, 2021 7.625 7.640 7.100 7.100 45,289 -0.47(-6.24%)
May 07, 2021 7.690 7.770 7.552 7.573 17,625 -0.04(-0.49%)
May 06, 2021 7.600 7.782 7.570 7.610 18,498 +0.15(+1.95%)
May 05, 2021 7.440 7.465 7.380 7.465 5,629 -0.01(-0.07%)
May 04, 2021 7.550 7.570 7.425 7.470 46,960 -0.17(-2.23%)
May 03, 2021 7.390 7.710 7.355 7.640 13,413 +0.45(+6.26%)
Apr 30, 2021 7.319 7.348 7.190 7.190 10,800 -0.15(-2.02%)
Apr 29, 2021 7.390 7.390 7.220 7.338 2,765 -0.15(-1.98%)
Apr 28, 2021 7.385 7.508 7.384 7.487 20,021 +0.09(+1.16%)
Apr 27, 2021 7.499 7.590 7.400 7.401 42,772 -0.07(-0.92%)
Apr 26, 2021 7.648 7.648 7.365 7.470 13,460 -0.06(-0.85%)
Apr 23, 2021 7.660 7.730 7.534 7.534 8,600 -0.07(-0.87%)
Apr 22, 2021 7.590 7.690 7.540 7.600 30,974 -0.02(-0.23%)
Apr 21, 2021 7.420 7.740 7.380 7.618 24,623 +0.25(+3.36%)
Apr 20, 2021 7.400 7.400 7.350 7.370 4,671 +0.04(+0.49%)
Apr 19, 2021 7.481 7.511 7.331 7.334 16,901 -0.06(-0.75%)
Apr 16, 2021 7.250 7.390 7.250 7.390 38,500 +0.22(+3.07%)
Apr 15, 2021 6.930 7.200 6.930 7.170 14,962 +0.21(+3.02%)
Apr 14, 2021 6.893 6.960 6.887 6.960 2,110 +0.02(+0.30%)
Apr 13, 2021 6.761 6.965 6.761 6.939 31,073 +0.19(+2.81%)
Apr 12, 2021 6.555 6.820 6.530 6.750 2,070 -0.06(-0.88%)
Apr 09, 2021 6.847 6.847 6.800 6.810 9,000 -0.08(-1.16%)
Apr 08, 2021 6.612 6.890 6.600 6.890 4,613 +0.32(+4.87%)
Apr 07, 2021 6.594 6.594 6.520 6.570 9,924 -0.08(-1.20%)
Apr 06, 2021 6.340 6.690 6.340 6.650 9,682 +0.12(+1.84%)
Apr 05, 2021 6.302 6.570 6.302 6.530 12,558 +0.12(+1.87%)
Apr 01, 2021 6.282 6.428 6.282 6.410 15,100 +0.28(+4.57%)
Mar 31, 2021 6.010 6.162 6.003 6.130 132,556 +0.20(+3.37%)
Mar 30, 2021 5.876 5.974 5.840 5.930 23,269 -0.09(-1.52%)
Mar 29, 2021 5.950 6.030 5.948 6.021 62,019 -0.14(-2.25%)
Mar 26, 2021 6.050 6.160 6.035 6.160 3,100 +0.13(+2.11%)
Mar 25, 2021 6.050 6.110 5.980 6.033 9,966 -0.08(-1.26%)
Mar 24, 2021 6.000 6.215 6.000 6.110 31,677 -0.06(-0.97%)
Mar 23, 2021 6.690 6.690 6.170 6.170 185,504 -0.29(-4.55%)
Mar 22, 2021 6.980 6.980 6.464 6.464 21,769 -0.22(-3.36%)
Mar 19, 2021 6.870 6.870 6.500 6.689 20,400 +0.19(+2.90%)
Mar 18, 2021 6.500 6.780 6.438 6.500 73,099 -0.10(-1.52%)
Mar 17, 2021 6.640 6.700 6.290 6.600 30,718 +0.24(+3.77%)
Mar 16, 2021 6.490 6.529 6.341 6.360 4,189 -0.08(-1.24%)
Mar 15, 2021 6.480 6.480 6.370 6.440 9,891 +0.05(+0.78%)
Mar 12, 2021 6.200 6.420 6.150 6.390 91,500 +0.04(+0.63%)
Mar 11, 2021 6.330 6.407 6.267 6.350 31,030 +0.13(+2.09%)
Mar 10, 2021 6.248 6.259 6.162 6.220 108,548 -0.03(-0.48%)
Mar 09, 2021 6.325 6.450 6.180 6.250 114,131 +0.20(+3.31%)
Mar 08, 2021 6.150 6.150 6.010 6.050 519,347 -0.07(-1.14%)
Mar 05, 2021 5.860 6.120 5.860 6.120 349,200 +0.25(+4.26%)
Mar 04, 2021 5.835 6.110 5.810 5.870 37,386 -0.01(-0.17%)
Mar 03, 2021 6.020 6.020 5.710 5.880 21,230 -0.13(-2.20%)
Mar 02, 2021 5.900 6.020 5.860 6.012 11,094 +0.08(+1.43%)
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.