Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Precious Metl (OP: DPMLF )

8.206 +0.093 (+1.15%)
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 31, 2007 9.495 9.495 9.495 9.495 0 +0.00(+0.00%)
May 30, 2007 9.495 9.515 9.495 9.495 1,250 -0.22(-2.21%)
May 29, 2007 9.710 9.718 9.550 9.710 4,200 +0.32(+3.41%)
May 25, 2007 9.390 9.390 9.320 9.390 2,600 +0.05(+0.54%)
May 24, 2007 9.675 9.600 9.300 9.340 1,000 -0.34(-3.46%)
May 23, 2007 9.675 9.764 9.675 9.675 800 +0.40(+4.26%)
May 22, 2007 9.150 9.380 9.280 9.280 6,300 +0.13(+1.42%)
May 21, 2007 9.150 9.150 9.150 9.150 104 -0.01(-0.11%)
May 18, 2007 9.160 9.270 9.150 9.160 17,450 +0.11(+1.22%)
May 17, 2007 9.050 9.096 8.989 9.050 15,100 -0.17(-1.84%)
May 16, 2007 9.220 9.372 9.180 9.220 7,500 -0.18(-1.87%)
May 15, 2007 9.396 9.475 9.396 9.396 4,450 +0.01(+0.14%)
May 14, 2007 9.383 9.400 9.383 9.383 1,600 -0.02(-0.18%)
May 11, 2007 9.400 9.460 9.200 9.400 8,000 +0.03(+0.27%)
May 10, 2007 9.375 9.493 9.375 9.375 3,400 -0.28(-2.85%)
May 09, 2007 9.650 9.791 9.620 9.650 2,700 -0.04(-0.41%)
May 08, 2007 9.690 9.974 9.690 9.690 9,050 -0.42(-4.19%)
May 07, 2007 10.11 10.18 10.00 10.11 32,400 +0.14(+1.36%)
May 04, 2007 9.978 10.03 9.930 9.978 2,500 -0.00(-0.02%)
May 03, 2007 9.980 10.04 9.970 9.980 1,100 -0.17(-1.67%)
May 02, 2007 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
May 01, 2007 10.15 10.51 10.10 10.15 8,030 +0.04(+0.43%)
Apr 30, 2007 10.11 10.12 9.950 10.11 5,400 +0.11(+1.07%)
Apr 27, 2007 9.750 10.00 9.845 10.00 2,300 +0.25(+2.56%)
Apr 26, 2007 9.750 9.770 9.607 9.750 4,600 +0.04(+0.40%)
Apr 25, 2007 9.510 9.711 9.711 9.711 500 +0.20(+2.12%)
Apr 24, 2007 9.510 9.715 9.510 9.510 1,100 -0.21(-2.15%)
Apr 23, 2007 9.719 9.792 9.710 9.719 3,600 +0.01(+0.06%)
Apr 20, 2007 9.713 9.721 9.713 9.713 2,300 +0.06(+0.58%)
Apr 19, 2007 9.679 9.657 9.657 9.657 1,000 -0.02(-0.23%)
Apr 18, 2007 9.679 9.790 9.679 9.679 4,650 +0.03(+0.34%)
Apr 17, 2007 9.646 9.646 9.646 9.646 0 +0.00(+0.00%)
Apr 16, 2007 9.646 9.650 9.634 9.646 2,136 +0.03(+0.27%)
Apr 13, 2007 9.620 9.630 9.620 9.620 8,300 +0.02(+0.21%)
Apr 12, 2007 9.600 9.615 9.580 9.600 13,250 +0.03(+0.28%)
Apr 11, 2007 9.573 9.573 9.569 9.573 1,100 +0.07(+0.72%)
Apr 10, 2007 9.505 9.598 9.502 9.505 4,050 +0.02(+0.23%)
Apr 09, 2007 9.483 9.487 9.450 9.483 6,400 -0.02(-0.17%)
Apr 05, 2007 9.500 9.537 9.500 9.500 14,500 +0.04(+0.42%)
Apr 04, 2007 9.460 9.564 9.460 9.460 3,650 -0.04(-0.42%)
Apr 03, 2007 9.500 9.500 9.460 9.500 7,700 +0.04(+0.42%)
Apr 02, 2007 9.460 9.470 9.460 9.460 600 -0.04(-0.42%)
Mar 30, 2007 9.500 9.506 9.500 9.500 650 +0.09(+0.98%)
Mar 29, 2007 9.408 9.408 9.408 9.408 0 +0.00(+0.00%)
Mar 28, 2007 9.408 9.480 9.408 9.408 6,000 -0.04(-0.44%)
Mar 27, 2007 9.450 9.490 9.450 9.450 4,450 -0.04(-0.44%)
Mar 26, 2007 9.492 9.499 9.435 9.492 3,200 -0.00(-0.02%)
Mar 23, 2007 9.494 9.496 9.494 9.494 1,000 +0.00(+0.04%)
Mar 22, 2007 9.490 9.490 9.467 9.490 500 +0.08(+0.85%)
Mar 21, 2007 9.410 9.410 9.244 9.410 5,150 +0.21(+2.28%)
Mar 20, 2007 9.200 9.200 9.000 9.200 39,533 +0.33(+3.72%)
Mar 19, 2007 8.870 9.035 8.791 8.870 18,700 -0.38(-4.11%)
Mar 16, 2007 9.250 9.250 9.250 9.250 100 -0.13(-1.38%)
Mar 15, 2007 9.379 9.463 9.379 9.379 3,800 +0.08(+0.91%)
Mar 14, 2007 9.295 9.609 9.283 9.295 10,250 -0.30(-3.18%)
Mar 13, 2007 9.550 9.677 9.600 9.600 2,300 +0.05(+0.52%)
Mar 12, 2007 9.550 9.550 9.550 9.550 500 +0.15(+1.60%)
Mar 09, 2007 9.400 9.500 9.400 9.400 1,000 -0.15(-1.62%)
Mar 08, 2007 9.555 9.580 9.458 9.555 11,000 -0.09(-0.94%)
Mar 07, 2007 9.646 9.646 9.646 9.646 100 -0.03(-0.26%)
Mar 06, 2007 9.671 9.671 9.671 9.671 0 +0.00(+0.00%)
Mar 05, 2007 9.671 9.725 9.528 9.671 3,500 +0.17(+1.80%)
Mar 02, 2007 9.495 9.500 9.500 9.500 400 +0.00(+0.05%)
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.