Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Precious Metl (OP: DPMLF )

7.966 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 23, 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, 2005 6.225 6.225 6.225 6.225 15,200 +0.00(+0.00%)
May 27, 2005 6.225 6.225 6.225 6.225 15,200 +0.05(+0.84%)
May 26, 2005 6.173 6.420 6.071 6.173 76,671 +0.00(+0.00%)
May 25, 2005 6.173 6.420 6.071 6.173 76,671 +0.17(+2.88%)
May 24, 2005 6.000 6.000 6.000 6.000 0 +0.20(+3.45%)
May 23, 2005 5.800 5.840 5.800 5.800 5,000 +0.00(+0.00%)
May 20, 2005 5.800 5.840 5.800 5.800 5,000 -0.03(-0.43%)
May 19, 2005 5.825 5.825 5.800 5.825 2,045 +0.04(+0.60%)
May 17, 2005 5.790 5.790 5.760 5.790 16,000 -0.12(-2.03%)
May 16, 2005 5.910 5.973 5.910 5.910 82,100 +0.00(+0.00%)
May 13, 2005 5.910 5.973 5.910 5.910 82,100 -0.24(-3.90%)
May 12, 2005 6.150 6.219 6.150 6.150 33,100 -0.03(-0.44%)
May 11, 2005 6.177 6.177 6.177 6.177 70,450 +0.00(+0.00%)
May 10, 2005 6.177 6.177 6.177 6.177 70,450 +0.04(+0.60%)
May 09, 2005 6.140 6.140 6.135 6.140 41,200 +0.00(+0.00%)
May 06, 2005 6.140 6.140 6.135 6.140 41,200 +0.11(+1.82%)
May 05, 2005 6.030 6.030 6.030 6.030 2,500 +0.00(+0.08%)
May 04, 2005 6.025 6.025 6.000 6.025 47,850 +0.00(+0.00%)
May 03, 2005 6.025 6.025 6.000 6.025 47,850 -0.02(-0.41%)
May 02, 2005 6.050 6.095 6.050 6.050 20,400 +0.00(+0.00%)
Apr 29, 2005 6.050 6.095 6.050 6.050 20,400 -0.12(-1.94%)
Apr 28, 2005 6.170 6.170 6.120 6.170 27,825 +0.00(+0.00%)
Apr 27, 2005 6.170 6.170 6.120 6.170 27,825 -0.25(-3.89%)
Apr 26, 2005 6.420 6.420 6.300 6.420 4,500 +0.00(+0.00%)
Apr 25, 2005 6.420 6.420 6.300 6.420 4,500 +0.00(+0.00%)
Apr 22, 2005 6.420 6.420 6.300 6.420 4,500 +0.15(+2.39%)
Apr 21, 2005 6.270 6.270 6.270 6.270 1,500 -0.03(-0.48%)
Apr 20, 2005 6.300 6.300 5.980 6.300 3,125 +0.00(+0.00%)
Apr 19, 2005 6.300 6.300 5.980 6.300 3,125 +0.38(+6.41%)
Apr 18, 2005 5.920 6.050 5.920 5.920 48,564 +0.00(+0.00%)
Apr 15, 2005 5.920 6.050 5.920 5.920 48,564 -0.10(-1.65%)
Apr 14, 2005 6.020 6.280 6.020 6.020 40,900 -0.35(-5.44%)
Apr 13, 2005 6.367 6.430 6.355 6.367 203,600 +0.00(+0.00%)
Apr 12, 2005 6.367 6.430 6.355 6.367 203,600 +0.00(+0.00%)
Apr 11, 2005 6.367 6.430 6.355 6.367 24,700 -0.08(-1.29%)
Apr 08, 2005 6.450 6.740 6.450 6.450 4,500 +0.00(+0.00%)
Apr 07, 2005 6.450 6.740 6.450 6.450 4,500 +0.00(+0.00%)
Apr 06, 2005 6.450 6.740 6.450 6.450 4,500 +0.00(+0.00%)
Apr 05, 2005 6.450 6.740 6.450 6.450 4,500 -0.14(-2.12%)
Apr 04, 2005 6.590 6.590 6.590 6.590 16,550 +0.00(+0.00%)
Apr 01, 2005 6.590 6.590 6.590 6.590 16,550 +0.12(+1.80%)
Mar 31, 2005 6.474 6.474 6.474 6.474 68,500 -0.11(-1.68%)
Mar 30, 2005 6.584 6.584 6.580 6.584 70,520 +0.00(+0.00%)
Mar 29, 2005 6.584 6.584 6.580 6.584 70,520 +0.03(+0.52%)
Mar 28, 2005 6.550 6.550 6.550 6.550 138,500 +0.00(+0.00%)
Mar 24, 2005 6.550 6.550 6.550 6.550 138,500 -0.41(-5.94%)
Mar 23, 2005 6.963 6.963 6.926 6.963 41,300 +0.00(+0.00%)
Mar 22, 2005 6.963 6.963 6.926 6.963 41,300 -0.13(-1.85%)
Mar 21, 2005 7.095 7.095 7.095 7.095 2,000 +0.04(+0.64%)
Mar 18, 2005 7.050 7.050 7.050 7.050 2,500 +0.00(+0.04%)
Mar 17, 2005 7.047 7.050 7.040 7.047 11,512 -0.11(-1.58%)
Mar 16, 2005 7.160 7.160 7.117 7.160 15,300 +0.00(+0.00%)
Mar 15, 2005 7.160 7.160 7.117 7.160 15,300 +0.00(+0.00%)
Mar 14, 2005 7.160 7.160 7.100 7.160 2,000 -0.06(-0.83%)
Mar 11, 2005 7.220 7.220 7.100 7.220 7,600 +0.00(+0.00%)
Mar 10, 2005 7.220 7.220 7.100 7.220 7,600 +0.42(+6.18%)
Mar 09, 2005 6.800 6.810 6.766 6.800 11,500 +0.00(+0.00%)
Mar 08, 2005 6.800 6.810 6.766 6.800 11,500 +0.18(+2.72%)
Mar 07, 2005 6.620 6.620 6.410 6.620 9,500 +0.26(+4.09%)
Mar 04, 2005 6.360 6.360 6.250 6.360 20,883 +0.00(+0.00%)
Mar 03, 2005 6.360 6.360 6.250 6.360 20,883 +0.16(+2.58%)
Mar 02, 2005 6.200 6.260 6.140 6.200 5,450 -0.03(-0.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.