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, 2011 8.080 8.100 8.070 8.100 4,700 +0.09(+1.12%)
Jun 29, 2011 7.890 8.010 7.890 8.010 2,600 +0.20(+2.56%)
Jun 28, 2011 7.800 7.810 7.800 7.810 600 +0.18(+2.36%)
Jun 27, 2011 7.610 7.672 7.560 7.630 6,100 -0.06(-0.84%)
Jun 24, 2011 7.802 7.802 7.695 7.695 2,800 -0.08(-0.97%)
Jun 23, 2011 7.868 7.868 7.730 7.770 1,414 -0.30(-3.72%)
Jun 22, 2011 7.793 8.210 7.793 8.070 13,250 +0.34(+4.42%)
Jun 21, 2011 7.730 7.900 7.729 7.729 19,300 +0.24(+3.23%)
Jun 20, 2011 7.470 7.500 7.470 7.487 23,950 -0.29(-3.77%)
Jun 17, 2011 7.730 7.840 7.730 7.780 1,300 +0.09(+1.17%)
Jun 16, 2011 7.690 7.690 7.690 7.690 400 +0.01(+0.13%)
Jun 15, 2011 7.580 7.720 7.580 7.680 1,300 +0.04(+0.52%)
Jun 14, 2011 7.630 7.640 7.630 7.640 1,350 +0.02(+0.26%)
Jun 13, 2011 7.700 7.760 7.500 7.620 18,467 -0.13(-1.68%)
Jun 10, 2011 7.860 7.893 7.690 7.750 23,805 -0.14(-1.77%)
Jun 09, 2011 7.740 7.930 7.710 7.890 21,414 +0.18(+2.33%)
Jun 08, 2011 8.130 8.130 7.610 7.710 32,953 -0.45(-5.56%)
Jun 07, 2011 8.190 8.190 8.164 8.164 22,100 +0.01(+0.17%)
Jun 06, 2011 8.063 8.150 8.063 8.150 16,600 -0.22(-2.62%)
Jun 03, 2011 8.369 8.369 8.369 8.369 300 -0.02(-0.23%)
May 24, 2011 8.450 8.450 8.350 8.389 1,000 +0.09(+1.07%)
May 23, 2011 8.210 8.520 8.210 8.300 4,254 -0.27(-3.10%)
May 20, 2011 8.460 8.640 8.333 8.566 3,500 +0.11(+1.25%)
May 19, 2011 8.430 8.470 8.390 8.460 6,300 +0.13(+1.56%)
May 18, 2011 7.900 8.330 7.900 8.330 1,998 +0.40(+5.04%)
May 17, 2011 7.819 7.930 7.804 7.930 3,500 +0.05(+0.63%)
May 16, 2011 8.070 8.100 7.880 7.880 2,485 -0.24(-2.96%)
May 13, 2011 8.110 8.120 8.060 8.120 6,900 -0.05(-0.61%)
May 12, 2011 8.310 8.310 8.107 8.170 16,101 -0.22(-2.62%)
May 11, 2011 8.940 8.940 8.390 8.390 6,200 -0.55(-6.15%)
May 10, 2011 8.810 9.010 8.810 8.940 6,400 +0.11(+1.25%)
May 09, 2011 8.764 8.830 8.750 8.830 6,500 +0.04(+0.46%)
May 06, 2011 8.596 8.950 8.560 8.790 13,800 +0.34(+4.02%)
May 05, 2011 8.810 8.810 8.450 8.450 10,370 -0.60(-6.63%)
May 04, 2011 9.370 9.370 9.045 9.050 7,400 -0.30(-3.24%)
May 03, 2011 9.540 9.590 9.344 9.354 8,700 -0.22(-2.26%)
May 02, 2011 9.570 9.570 9.570 9.570 5,900 -0.18(-1.85%)
Apr 29, 2011 9.710 9.750 9.680 9.750 3,626 +0.04(+0.41%)
Apr 28, 2011 9.800 9.860 9.710 9.710 2,400 +0.00(+0.00%)
Apr 27, 2011 9.520 9.710 9.384 9.710 9,100 +0.29(+3.08%)
Apr 26, 2011 9.390 9.450 9.390 9.420 4,050 -0.46(-4.65%)
Apr 25, 2011 9.828 9.880 9.793 9.880 3,300 -0.12(-1.19%)
Apr 21, 2011 10.22 10.26 9.990 9.999 3,600 -0.13(-1.29%)
Apr 20, 2011 9.985 10.20 9.910 10.13 61,900 +0.30(+3.05%)
Apr 19, 2011 9.733 9.830 9.670 9.830 6,200 +0.32(+3.36%)
Apr 18, 2011 9.600 9.790 9.460 9.510 14,379 -0.22(-2.22%)
Apr 15, 2011 9.770 9.877 9.726 9.726 22,800 +0.02(+0.18%)
Apr 14, 2011 9.540 9.709 9.510 9.709 24,000 +0.17(+1.83%)
Apr 13, 2011 9.550 9.550 9.460 9.534 18,100 +0.07(+0.78%)
Apr 12, 2011 9.460 9.460 9.460 9.460 17,000 -0.32(-3.29%)
Apr 11, 2011 9.940 9.940 9.781 9.781 17,200 -0.17(-1.72%)
Apr 08, 2011 9.650 10.00 9.650 9.953 11,500 +0.40(+4.21%)
Apr 07, 2011 9.580 9.580 9.510 9.550 7,237 -0.05(-0.48%)
Apr 06, 2011 9.260 9.596 9.260 9.596 36,471 +0.36(+3.85%)
Apr 05, 2011 9.050 9.240 9.050 9.240 4,200 +0.31(+3.50%)
Apr 04, 2011 8.880 8.928 8.820 8.928 26,030 +0.05(+0.53%)
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.