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 (%)
Jul 31, 2023 6.830 6.950 6.740 6.943 29,783 +0.20(+3.01%)
Jul 28, 2023 6.690 6.758 6.650 6.740 18,746 +0.07(+1.05%)
Jul 27, 2023 6.910 6.910 6.662 6.670 20,737 -0.47(-6.58%)
Jul 26, 2023 7.190 7.200 7.120 7.140 58,102 -0.10(-1.42%)
Jul 25, 2023 7.185 7.243 7.185 7.243 10,716 -0.05(-0.64%)
Jul 24, 2023 7.293 7.320 7.290 7.290 1,746 -0.03(-0.44%)
Jul 21, 2023 7.420 7.420 7.322 7.322 3,938 -0.12(-1.59%)
Jul 20, 2023 7.610 7.610 7.440 7.440 23,870 -0.13(-1.72%)
Jul 19, 2023 7.640 7.710 7.520 7.570 10,341 -0.09(-1.17%)
Jul 18, 2023 7.646 7.700 7.500 7.660 39,768 +0.27(+3.65%)
Jul 17, 2023 7.730 7.730 7.340 7.390 4,534 +0.08(+1.09%)
Jul 14, 2023 7.050 7.360 7.050 7.310 3,680 +0.22(+3.10%)
Jul 13, 2023 7.150 7.150 7.040 7.090 3,930 +0.00(+0.00%)
Jul 12, 2023 7.060 7.110 7.020 7.090 14,547 +0.10(+1.49%)
Jul 11, 2023 6.980 7.080 6.958 6.986 7,646 +0.09(+1.25%)
Jul 10, 2023 6.842 6.900 6.820 6.900 1,621 +0.10(+1.44%)
Jul 07, 2023 6.790 6.840 6.790 6.802 6,301 +0.16(+2.41%)
Jul 06, 2023 6.650 6.710 6.640 6.642 3,154 -0.15(-2.18%)
Jul 05, 2023 7.090 7.090 6.790 6.790 15,010 +0.14(+2.11%)
Jul 03, 2023 6.736 6.736 6.610 6.650 1,473 +0.05(+0.76%)
Jun 30, 2023 6.490 6.612 6.490 6.600 33,300 +0.16(+2.48%)
Jun 29, 2023 6.370 6.488 6.360 6.440 10,189 -0.05(-0.77%)
Jun 28, 2023 6.500 6.500 6.450 6.490 15,043 -0.05(-0.76%)
Jun 27, 2023 6.570 6.700 6.540 6.540 15,958 -0.17(-2.59%)
Jun 26, 2023 6.668 6.750 6.650 6.714 2,657 +0.02(+0.36%)
Jun 23, 2023 6.590 6.800 6.590 6.690 21,393 +0.04(+0.60%)
Jun 22, 2023 6.580 6.670 6.550 6.650 12,799 -0.06(-0.89%)
Jun 21, 2023 6.710 6.712 6.646 6.710 12,200 -0.02(-0.30%)
Jun 20, 2023 6.700 6.730 6.650 6.730 5,116 -0.16(-2.32%)
Jun 16, 2023 6.870 6.916 6.830 6.890 448,565 +0.05(+0.73%)
Jun 15, 2023 6.827 6.840 6.760 6.840 26,660 -0.94(-12.08%)
May 08, 2023 7.700 7.780 7.590 7.780 37,698 +0.18(+2.37%)
May 05, 2023 7.400 7.610 7.348 7.600 14,047 +0.03(+0.40%)
May 04, 2023 7.180 7.720 7.180 7.570 34,501 +0.08(+1.07%)
May 03, 2023 7.580 7.600 7.450 7.490 3,857 -0.05(-0.66%)
May 02, 2023 7.280 7.610 7.270 7.540 20,658 +0.27(+3.71%)
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.