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 31, 2019 2.691 2.795 2.682 2.780 6,900 +0.05(+1.89%)
May 30, 2019 2.640 2.732 2.640 2.728 3,400 -0.06(-2.21%)
May 29, 2019 2.790 2.790 2.790 2.790 1,500 +0.01(+0.34%)
May 28, 2019 2.780 2.780 2.780 2.780 8,632 -0.18(-6.06%)
May 23, 2019 2.960 2.960 2.960 0 +0.02(+0.85%)
May 22, 2019 2.930 2.935 2.930 2.935 600 -0.01(-0.33%)
May 21, 2019 2.945 2.945 2.945 2.945 2,250 +0.02(+0.84%)
May 20, 2019 2.810 3.050 2.810 2.920 4,900 -0.00(-0.12%)
May 17, 2019 2.914 2.924 2.862 2.924 1,600 -0.04(-1.44%)
May 15, 2019 2.966 2.966 2.966 0 +0.01(+0.21%)
May 14, 2019 2.983 2.983 2.960 2.960 3,450 -0.03(-1.07%)
May 13, 2019 3.041 3.041 2.992 2.992 11,200 -0.04(-1.20%)
May 10, 2019 3.007 3.028 2.993 3.028 15,200 -0.02(-0.60%)
May 09, 2019 3.047 3.047 3.047 3.047 1,500 -0.02(-0.76%)
May 08, 2019 3.070 3.070 3.070 3.070 400 -0.04(-1.29%)
May 07, 2019 2.970 3.110 2.970 3.110 12,360 +0.13(+4.36%)
May 06, 2019 2.971 2.980 2.971 2.980 3,800 -0.02(-0.83%)
May 03, 2019 3.005 3.005 3.005 3.005 1,000 +0.08(+2.80%)
May 02, 2019 2.940 2.940 2.923 2.923 5,506 -0.09(-2.88%)
May 01, 2019 3.092 3.092 3.007 3.010 87,050 -0.14(-4.56%)
Apr 30, 2019 3.110 3.160 3.110 3.154 1,800 +0.12(+3.80%)
Apr 29, 2019 3.070 3.070 3.038 3.038 1,200 -0.09(-2.98%)
Apr 26, 2019 3.040 3.132 3.030 3.132 8,400 +0.08(+2.51%)
Apr 25, 2019 3.100 3.170 3.055 3.055 6,932 -0.04(-1.45%)
Apr 24, 2019 2.960 3.131 2.960 3.100 12,037 +0.11(+3.62%)
Apr 23, 2019 2.978 2.992 2.978 2.992 611 -0.00(-0.09%)
Apr 22, 2019 3.063 3.063 2.994 2.994 28,170 -0.03(-0.90%)
Apr 18, 2019 3.008 3.025 2.951 3.022 9,800 +0.01(+0.38%)
Apr 17, 2019 3.008 3.010 2.950 3.010 11,466 -0.02(-0.60%)
Apr 16, 2019 3.050 3.065 3.028 3.028 4,500 -0.05(-1.76%)
Apr 15, 2019 3.083 3.083 3.083 10 +0.00(+0.00%)
Apr 12, 2019 3.060 3.083 3.044 3.083 1,900 -0.06(-1.83%)
Apr 11, 2019 3.090 3.180 3.090 3.140 5,939 -0.06(-1.74%)
Apr 10, 2019 3.196 3.196 3.196 3.196 2,000 -0.02(-0.52%)
Apr 08, 2019 3.212 3.212 3.212 0 +0.03(+0.99%)
Apr 05, 2019 3.272 3.272 3.180 3.180 2,600 -0.12(-3.62%)
Apr 04, 2019 3.186 3.300 3.186 3.300 300 +0.05(+1.56%)
Apr 03, 2019 3.218 3.288 3.218 3.249 4,599 +0.04(+1.21%)
Apr 02, 2019 3.130 3.227 3.036 3.211 18,626 -0.03(-0.91%)
Apr 01, 2019 3.289 3.289 3.240 3.240 3,310 -0.07(-2.25%)
Mar 29, 2019 3.260 3.356 3.260 3.315 12,700 -0.01(-0.22%)
Mar 28, 2019 3.300 3.390 3.300 3.322 3,100 -0.12(-3.43%)
Mar 27, 2019 3.568 3.568 3.440 3.440 1,158 -0.10(-2.83%)
Mar 26, 2019 3.594 3.600 3.515 3.540 32,005 -0.08(-2.17%)
Mar 25, 2019 3.500 3.646 3.500 3.618 55,574 +0.13(+3.80%)
Mar 22, 2019 3.511 3.511 3.440 3.486 56,800 +0.05(+1.44%)
Mar 21, 2019 3.436 3.436 3.436 3.436 100 +0.02(+0.66%)
Mar 20, 2019 3.390 3.414 3.345 3.414 56,505 -0.03(-0.98%)
Mar 19, 2019 3.454 3.454 3.448 3.448 4,000 +0.04(+1.09%)
Mar 18, 2019 3.400 3.450 3.400 3.410 5,755 +0.03(+0.90%)
Mar 15, 2019 3.468 3.468 3.368 3.380 9,700 -0.13(-3.70%)
Mar 14, 2019 3.495 3.510 3.466 3.510 10,555 +0.07(+2.05%)
Mar 13, 2019 3.450 3.531 3.415 3.440 77,900 +0.04(+1.11%)
Mar 12, 2019 3.450 3.450 3.399 3.402 29,010 +0.03(+0.83%)
Mar 11, 2019 3.400 3.410 3.360 3.374 4,149 +0.01(+0.41%)
Mar 08, 2019 3.325 3.389 3.295 3.360 8,500 +0.14(+4.33%)
Mar 07, 2019 3.280 3.280 3.201 3.220 31,428 -0.07(-2.11%)
Mar 06, 2019 3.320 3.320 3.288 3.290 29,000 -0.08(-2.36%)
Mar 04, 2019 3.369 3.369 3.369 0 -0.01(-0.20%)
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.