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 (%)
Aug 31, 2010 4.470 4.530 4.445 4.445 2,500 -0.04(-0.81%)
Aug 30, 2010 4.490 4.490 4.481 4.481 10,800 +0.09(+2.00%)
Aug 27, 2010 4.410 4.410 4.370 4.394 2,700 -0.02(-0.37%)
Aug 26, 2010 4.558 4.567 4.405 4.410 22,000 -0.07(-1.53%)
Aug 25, 2010 4.434 4.500 4.420 4.478 7,500 +0.10(+2.24%)
Aug 24, 2010 4.277 4.380 4.220 4.380 1,300 -0.02(-0.45%)
Aug 23, 2010 4.500 4.500 4.400 4.400 3,500 -0.10(-2.22%)
Aug 20, 2010 4.500 4.500 4.500 4.500 500 -0.07(-1.53%)
Aug 19, 2010 4.700 4.700 4.570 4.570 4,700 +0.07(+1.56%)
Aug 18, 2010 4.470 4.500 4.420 4.500 16,400 +0.23(+5.39%)
Aug 17, 2010 4.270 4.270 4.270 4.270 1,000 +0.08(+1.82%)
Aug 16, 2010 4.210 4.220 4.194 4.194 6,500 +0.02(+0.40%)
Aug 13, 2010 4.212 4.212 4.177 4.177 6,950 -0.02(-0.40%)
Aug 12, 2010 4.282 4.282 4.194 4.194 3,100 -0.08(-1.78%)
Aug 11, 2010 4.093 4.280 4.093 4.270 5,900 +0.04(+0.95%)
Aug 10, 2010 4.230 4.230 4.230 4.230 3,000 -0.14(-3.19%)
Aug 06, 2010 4.370 4.370 4.370 0 -0.18(-3.89%)
Aug 04, 2010 4.547 4.547 4.547 0 +0.34(+8.00%)
Aug 02, 2010 4.210 4.210 4.210 0 +0.06(+1.45%)
Jul 30, 2010 3.980 4.150 3.980 4.150 2,000 +0.31(+8.04%)
Jul 29, 2010 3.846 3.846 3.840 3.841 10,000 -0.01(-0.23%)
Jul 28, 2010 3.850 3.850 3.850 3.850 500 -0.16(-3.99%)
Jul 26, 2010 4.010 4.010 4.010 0 +0.01(+0.25%)
Jul 23, 2010 4.000 4.000 4.000 4.000 1,200 -0.10(-2.36%)
Jul 22, 2010 3.993 4.097 3.993 4.097 7,500 +0.21(+5.32%)
Jul 21, 2010 3.890 3.890 3.890 3.890 5,000 +0.00(+0.00%)
Jul 20, 2010 3.890 3.890 3.890 3.890 6,000 -0.02(-0.53%)
Jul 19, 2010 3.968 3.968 3.911 3.911 1,200 -0.14(-3.44%)
Jul 16, 2010 4.050 4.050 4.050 4.050 300 -0.14(-3.34%)
Jul 15, 2010 4.190 4.190 4.190 4.190 2,500 -0.11(-2.58%)
Jul 14, 2010 4.301 4.301 4.301 4.301 400 +0.12(+2.90%)
Jul 08, 2010 4.180 4.180 4.180 4.180 0 +0.23(+5.82%)
Jul 06, 2010 3.950 3.950 3.950 0 -0.27(-6.40%)
Jul 02, 2010 4.220 4.220 4.220 4.220 10,000 +0.06(+1.44%)
Jul 01, 2010 4.230 4.230 4.160 4.160 6,550 -0.18(-4.15%)
Jun 30, 2010 4.340 4.340 4.340 4.340 500 +0.11(+2.66%)
Jun 29, 2010 4.236 4.236 4.228 4.228 1,000 -0.34(-7.47%)
Jun 25, 2010 4.460 4.569 4.460 4.569 1,500 +0.12(+2.73%)
Jun 24, 2010 4.447 4.447 4.447 4.447 5,000 -0.21(-4.59%)
Jun 22, 2010 4.661 4.661 4.661 0 +0.11(+2.45%)
Jun 21, 2010 4.913 5.046 4.550 4.550 11,630 -0.34(-7.05%)
Jun 18, 2010 4.895 4.895 4.895 4.895 200 +0.12(+2.51%)
Jun 17, 2010 4.828 4.899 4.754 4.775 5,500 +0.12(+2.69%)
Jun 16, 2010 4.210 4.690 4.210 4.650 2,725 +0.25(+5.75%)
Jun 15, 2010 4.399 4.420 4.380 4.397 5,788 +0.15(+3.41%)
Jun 14, 2010 4.270 4.270 4.252 4.252 2,401 -0.02(-0.40%)
Jun 11, 2010 4.150 4.271 4.150 4.269 22,000 +0.17(+4.12%)
Jun 10, 2010 4.010 4.100 4.010 4.100 5,300 +0.05(+1.23%)
Jun 09, 2010 4.050 4.050 4.050 4.050 5,500 +0.00(+0.00%)
Jun 08, 2010 4.010 4.050 4.010 4.050 5,900 +0.07(+1.74%)
Jun 07, 2010 3.900 3.990 3.900 3.981 9,900 +0.13(+3.39%)
Jun 04, 2010 3.890 3.909 3.841 3.850 4,400 -0.04(-1.01%)
Jun 03, 2010 3.890 3.892 3.850 3.889 27,300 -0.01(-0.13%)
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.