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

Dundee Precious Metl (OP: DPMLF )

7.747 -0.033 (-0.42%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 3, 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 03, 2024 7.850 7.860 7.690 7.747 14,957 -0.03(-0.42%)
May 02, 2024 7.610 7.810 7.610 7.780 7,362 +0.03(+0.39%)
May 01, 2024 7.687 7.803 7.587 7.750 12,667 +0.16(+2.11%)
Apr 30, 2024 7.768 7.820 7.580 7.590 6,926 -0.32(-4.05%)
Apr 29, 2024 7.860 7.940 7.790 7.910 31,255 +0.05(+0.60%)
Apr 26, 2024 7.850 7.870 7.790 7.863 11,308 +0.03(+0.42%)
Apr 25, 2024 7.632 7.850 7.632 7.830 7,417 +0.16(+2.09%)
Apr 24, 2024 7.661 7.690 7.648 7.670 5,715 -0.07(-0.90%)
Apr 23, 2024 7.515 7.740 7.500 7.740 18,575 +0.20(+2.58%)
Apr 22, 2024 7.623 7.742 7.545 7.545 11,926 -0.29(-3.76%)
Apr 19, 2024 7.750 7.870 7.750 7.840 24,807 +0.06(+0.77%)
Apr 18, 2024 7.838 7.882 7.760 7.780 170,240 +0.03(+0.43%)
Apr 17, 2024 7.630 7.830 7.630 7.747 8,500 +0.11(+1.40%)
Apr 16, 2024 7.500 7.660 7.500 7.640 7,710 +0.02(+0.26%)
Apr 15, 2024 7.631 7.645 7.530 7.620 15,987 +0.06(+0.79%)
Apr 12, 2024 7.825 7.940 7.560 7.560 82,227 -0.08(-1.05%)
Apr 11, 2024 7.740 7.740 7.543 7.640 9,068 -0.03(-0.35%)
Apr 10, 2024 7.530 7.735 7.530 7.667 9,730 -0.06(-0.82%)
Apr 09, 2024 7.838 7.855 7.648 7.730 6,540 -0.01(-0.13%)
Apr 08, 2024 7.800 7.820 7.578 7.740 20,805 -0.08(-1.09%)
Apr 05, 2024 7.600 7.852 7.595 7.825 6,195 +0.22(+2.88%)
Apr 04, 2024 7.530 7.640 7.530 7.606 7,469 -0.02(-0.28%)
Apr 03, 2024 7.450 7.630 7.445 7.627 14,913 +0.23(+3.10%)
Apr 02, 2024 7.684 7.684 7.354 7.398 67,497 -0.20(-2.66%)
Apr 01, 2024 7.750 7.750 7.578 7.600 16,780 -0.02(-0.20%)
Mar 28, 2024 7.630 7.643 7.590 7.615 3,041 -0.04(-0.46%)
Mar 27, 2024 7.480 7.660 7.480 7.650 39,718 +0.24(+3.24%)
Mar 26, 2024 7.268 7.410 7.268 7.410 11,890 +0.15(+2.02%)
Mar 25, 2024 7.370 7.370 7.260 7.263 114,619 +0.07(+1.02%)
Mar 22, 2024 7.410 7.410 7.190 7.190 7,841 -0.22(-2.97%)
Mar 21, 2024 7.720 7.740 7.410 7.410 64,458 -0.19(-2.50%)
Mar 20, 2024 7.310 7.615 7.310 7.600 11,827 +0.24(+3.33%)
Mar 19, 2024 7.300 7.355 7.270 7.355 3,957 -0.11(-1.54%)
Mar 18, 2024 7.370 7.478 7.370 7.470 2,684 +0.08(+1.08%)
Mar 15, 2024 7.263 7.420 7.263 7.390 22,079 +0.19(+2.64%)
Mar 14, 2024 7.220 7.240 7.168 7.200 15,051 -0.10(-1.37%)
Mar 13, 2024 7.290 7.358 7.290 7.300 11,669 +0.02(+0.22%)
Mar 12, 2024 7.340 7.340 7.280 7.284 8,546 -0.11(-1.43%)
Mar 11, 2024 7.500 7.500 7.250 7.390 44,252 -0.05(-0.73%)
Mar 08, 2024 7.620 7.620 7.440 7.444 22,501 -0.16(-2.05%)
Mar 07, 2024 7.557 7.610 7.510 7.600 18,942 +0.07(+0.93%)
Mar 06, 2024 7.550 7.610 7.510 7.530 14,682 -0.02(-0.26%)
Mar 05, 2024 7.250 7.550 7.250 7.550 34,192 +0.40(+5.59%)
Mar 04, 2024 7.170 7.200 7.011 7.150 14,717 +0.12(+1.71%)
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.