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 (%)
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%)
Jun 01, 2010 3.894 3.894 3.894 0 +0.10(+2.76%)
May 27, 2010 3.790 3.790 3.790 3.790 0 +0.02(+0.53%)
May 26, 2010 3.770 3.827 3.770 3.770 31,000 +0.03(+0.73%)
May 25, 2010 3.720 3.743 3.720 3.743 6,500 -0.01(-0.19%)
May 24, 2010 3.750 3.750 3.750 3.750 265 -0.01(-0.27%)
May 20, 2010 3.760 3.760 3.760 3.760 0 -0.15(-3.91%)
May 19, 2010 3.780 3.913 3.780 3.913 1,200 -0.24(-5.71%)
May 18, 2010 4.100 4.150 4.100 4.150 5,250 +0.16(+4.01%)
May 17, 2010 4.060 4.060 3.970 3.990 7,500 -0.21(-5.00%)
May 14, 2010 4.280 4.280 4.170 4.200 6,900 -0.13(-3.00%)
May 13, 2010 4.353 4.360 4.250 4.330 26,046 -0.08(-1.81%)
May 12, 2010 4.336 4.410 4.266 4.410 3,908 +0.20(+4.75%)
May 11, 2010 4.160 4.210 4.160 4.210 27,900 +0.17(+4.30%)
May 10, 2010 3.921 4.036 3.921 4.036 5,700 +0.16(+4.03%)
May 07, 2010 3.808 3.950 3.808 3.880 30,300 +0.08(+2.13%)
May 06, 2010 3.670 3.909 3.670 3.799 35,505 +0.17(+4.65%)
May 05, 2010 3.695 3.695 3.630 3.630 9,750 -0.16(-4.22%)
May 04, 2010 3.850 3.850 3.750 3.790 66,250 -0.18(-4.44%)
May 03, 2010 4.170 4.170 3.966 3.966 2,500 -0.05(-1.16%)
Apr 30, 2010 4.050 4.088 4.013 4.013 5,000 +0.12(+3.12%)
Apr 29, 2010 4.000 4.000 3.891 3.891 800 +0.11(+2.94%)
Apr 27, 2010 3.780 3.780 3.780 3.780 0 +0.03(+0.80%)
Apr 26, 2010 3.800 3.800 3.750 3.750 10,250 +0.04(+1.12%)
Apr 23, 2010 3.708 3.708 3.708 3.708 1,000 +0.18(+5.06%)
Apr 21, 2010 3.530 3.530 3.530 3.530 0 +0.15(+4.41%)
Apr 20, 2010 3.430 3.430 3.370 3.381 9,000 -0.07(-2.01%)
Apr 16, 2010 3.450 3.450 3.450 3.450 0 -0.15(-4.17%)
Apr 15, 2010 3.600 3.600 3.600 3.600 7,500 +0.07(+2.12%)
Apr 14, 2010 3.452 3.527 3.452 3.525 5,700 +0.15(+4.30%)
Apr 13, 2010 3.415 3.415 3.380 3.380 17,000 -0.05(-1.57%)
Apr 12, 2010 3.490 3.490 3.430 3.434 10,400 -0.07(-1.89%)
Apr 09, 2010 3.430 3.500 3.430 3.500 5,500 +0.11(+3.24%)
Apr 08, 2010 3.391 3.398 3.390 3.390 8,400 -0.05(-1.46%)
Apr 07, 2010 3.379 3.440 3.379 3.440 5,500 +0.11(+3.32%)
Apr 06, 2010 3.320 3.330 3.320 3.330 15,000 +0.10(+3.10%)
Apr 05, 2010 3.188 3.230 3.188 3.230 10,300 +0.04(+1.41%)
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.