Skip to main content
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 (%)
Jan 31, 2013 8.770 8.904 8.746 8.760 11,416 -0.08(-0.90%)
Jan 30, 2013 8.650 8.846 8.650 8.840 45,500 +0.41(+4.86%)
Jan 29, 2013 8.330 8.430 8.230 8.430 1,500 +0.27(+3.31%)
Jan 28, 2013 8.140 8.210 8.140 8.160 15,700 +0.12(+1.49%)
Jan 25, 2013 8.000 8.040 8.000 8.040 300 -0.45(-5.30%)
Jan 24, 2013 8.560 8.560 8.470 8.490 2,900 -0.33(-3.74%)
Jan 23, 2013 8.840 8.840 8.820 8.820 400 -0.41(-4.48%)
Jan 22, 2013 9.070 9.233 9.070 9.233 7,900 +0.12(+1.35%)
Jan 17, 2013 9.110 9.110 9.110 0 -0.11(-1.19%)
Jan 16, 2013 9.210 9.234 9.120 9.220 38,700 +0.17(+1.88%)
Jan 15, 2013 8.989 9.050 8.812 9.050 127,100 +0.13(+1.46%)
Jan 14, 2013 9.060 9.130 8.920 8.920 4,948 -0.16(-1.76%)
Jan 12, 2013 9.080 9.080 9.080 9.080 30,200 +0.00(+0.00%)
Jan 11, 2013 9.080 9.080 9.080 9.080 30,200 +0.02(+0.18%)
Jan 10, 2013 9.064 9.064 9.064 9.064 31,500 +0.06(+0.67%)
Jan 09, 2013 9.080 9.083 8.850 9.004 5,700 +0.06(+0.72%)
Jan 08, 2013 8.810 8.980 8.810 8.940 20,514 +0.23(+2.65%)
Jan 07, 2013 8.664 8.730 8.664 8.709 7,300 +0.11(+1.27%)
Jan 04, 2013 8.610 8.610 8.600 8.600 1,700 +0.04(+0.41%)
Jan 03, 2013 8.825 8.850 8.500 8.565 13,600 -0.50(-5.46%)
Jan 02, 2013 8.880 9.080 8.880 9.060 7,400 +0.55(+6.43%)
Dec 31, 2012 8.294 8.513 8.294 8.513 5,500 +0.25(+2.98%)
Dec 28, 2012 8.266 8.267 8.266 8.267 5,600 +0.04(+0.54%)
Dec 27, 2012 8.098 8.230 8.098 8.223 23,700 +0.08(+1.01%)
Dec 24, 2012 8.140 8.140 8.140 0 -0.07(-0.85%)
Dec 21, 2012 8.210 8.260 8.140 8.210 10,217 -0.15(-1.81%)
Dec 20, 2012 8.370 8.370 8.140 8.361 11,575 -0.26(-3.00%)
Dec 19, 2012 8.220 8.620 8.220 8.620 13,900 +0.37(+4.48%)
Dec 18, 2012 8.430 8.434 8.241 8.250 4,400 -0.25(-2.98%)
Dec 17, 2012 8.565 8.565 8.503 8.503 1,200 -0.16(-1.81%)
Dec 14, 2012 8.660 8.660 8.660 8.660 900 -0.19(-2.15%)
Dec 13, 2012 8.890 8.990 8.850 8.850 700 -0.26(-2.84%)
Dec 11, 2012 9.109 9.109 9.109 0 -0.14(-1.48%)
Dec 10, 2012 8.800 9.248 8.800 9.245 23,000 +0.68(+7.88%)
Dec 07, 2012 8.480 8.570 8.480 8.570 800 +0.17(+2.02%)
Dec 06, 2012 8.300 8.400 8.300 8.400 10,272 +0.08(+0.94%)
Dec 05, 2012 8.500 8.500 8.322 8.322 1,550 -0.25(-2.89%)
Dec 04, 2012 8.470 8.570 8.370 8.570 9,172 +0.14(+1.66%)
Nov 30, 2012 8.320 8.430 8.320 8.430 11,741 +0.05(+0.55%)
Nov 29, 2012 8.340 8.410 8.255 8.384 34,000 -0.01(-0.07%)
Nov 28, 2012 8.170 8.390 8.170 8.390 22,517 +0.00(+0.00%)
Nov 27, 2012 8.430 8.430 8.360 8.390 1,547 -0.14(-1.64%)
Nov 26, 2012 8.460 8.530 8.460 8.530 200 +0.10(+1.19%)
Nov 24, 2012 8.290 8.430 8.290 8.430 1,100 +0.00(+0.00%)
Nov 23, 2012 8.290 8.430 8.290 8.430 1,100 -0.07(-0.82%)
Nov 21, 2012 8.420 8.500 8.420 8.500 4,600 +0.14(+1.68%)
Nov 20, 2012 8.410 8.410 8.310 8.360 2,400 -0.26(-3.02%)
Nov 19, 2012 8.600 8.630 8.520 8.620 1,400 +0.47(+5.77%)
Nov 16, 2012 8.200 8.200 7.990 8.150 1,000 -0.03(-0.37%)
Nov 15, 2012 8.140 8.457 7.870 8.180 5,450 +0.12(+1.49%)
Nov 14, 2012 8.480 8.480 8.060 8.060 925 -0.61(-7.04%)
Nov 13, 2012 8.820 8.880 8.670 8.670 1,300 -0.39(-4.30%)
Nov 12, 2012 9.048 9.060 9.048 9.060 400 +0.10(+1.12%)
Nov 09, 2012 9.140 9.140 8.960 8.960 2,700 -0.19(-2.08%)
Nov 08, 2012 9.180 9.180 9.070 9.150 2,200 +0.33(+3.74%)
Nov 07, 2012 8.817 8.820 8.620 8.820 4,600 -0.23(-2.54%)
Nov 06, 2012 9.093 9.093 9.050 9.050 3,123 +0.18(+2.03%)
Nov 05, 2012 8.886 8.907 8.870 8.870 15,200 -0.12(-1.33%)
Nov 02, 2012 8.800 8.990 8.750 8.990 5,000 -0.29(-3.07%)
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.