Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Dundee Precious Metl (OP: DPMLF )

8.040 -0.230 (-2.78%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 22, 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 (%)
Feb 29, 2024 6.600 6.800 6.600 6.780 25,385 +0.26(+3.99%)
Feb 28, 2024 6.480 6.520 6.414 6.520 21,777 -0.06(-0.91%)
Feb 27, 2024 6.590 6.590 6.530 6.580 9,617 -0.01(-0.15%)
Feb 26, 2024 6.523 6.670 6.170 6.590 13,915 +0.06(+0.87%)
Feb 23, 2024 6.406 6.563 6.355 6.533 28,737 +0.20(+3.08%)
Feb 22, 2024 6.410 6.410 6.330 6.338 16,107 -0.03(-0.41%)
Feb 21, 2024 6.450 6.545 6.350 6.364 15,026 -0.14(-2.09%)
Feb 20, 2024 6.550 6.782 6.420 6.500 50,046 +0.42(+6.91%)
Feb 16, 2024 6.180 6.189 6.080 6.080 14,416 -0.18(-2.95%)
Feb 15, 2024 6.050 6.265 6.000 6.265 19,644 +0.40(+6.91%)
Feb 14, 2024 5.780 5.890 5.780 5.860 27,502 +0.00(+0.00%)
Feb 13, 2024 6.000 6.000 5.860 5.860 26,857 -0.28(-4.53%)
Feb 12, 2024 6.100 6.160 6.099 6.138 27,492 +0.02(+0.29%)
Feb 09, 2024 6.110 6.120 6.078 6.120 33,306 -0.01(-0.16%)
Feb 08, 2024 6.120 6.145 6.120 6.130 14,305 -0.03(-0.49%)
Feb 07, 2024 6.190 6.210 6.150 6.160 4,058 -0.02(-0.32%)
Feb 06, 2024 6.130 6.210 6.130 6.180 14,022 +0.03(+0.49%)
Feb 05, 2024 6.225 6.350 6.150 6.150 11,427 -0.23(-3.61%)
Feb 02, 2024 6.450 6.450 6.380 6.380 7,558 -0.21(-3.19%)
Feb 01, 2024 6.489 6.590 6.458 6.590 10,612 +0.18(+2.86%)
Jan 31, 2024 6.436 6.495 6.407 6.407 47,333 -0.09(-1.32%)
Jan 30, 2024 6.390 6.500 6.390 6.492 52,715 +0.13(+2.08%)
Jan 29, 2024 6.360 6.435 6.350 6.360 24,487 -0.08(-1.24%)
Jan 26, 2024 6.488 6.488 6.430 6.440 2,576 +0.05(+0.85%)
Jan 25, 2024 6.440 6.440 6.352 6.386 3,772 +0.01(+0.09%)
Jan 24, 2024 6.464 6.464 6.360 6.380 21,382 +0.04(+0.63%)
Jan 23, 2024 6.197 6.340 6.183 6.340 12,266 +0.17(+2.79%)
Jan 22, 2024 6.050 6.204 6.050 6.168 13,025 -0.03(-0.52%)
Jan 19, 2024 6.100 6.200 6.060 6.200 17,676 +0.06(+0.98%)
Jan 18, 2024 6.115 6.140 6.100 6.140 9,917 +0.04(+0.68%)
Jan 17, 2024 6.050 6.116 5.914 6.098 62,393 +0.03(+0.44%)
Jan 16, 2024 6.200 6.230 6.072 6.072 42,104 -0.13(-2.06%)
Jan 12, 2024 6.310 6.350 6.200 6.200 66,817 +0.02(+0.29%)
Jan 11, 2024 6.170 6.280 6.100 6.182 57,966 -0.07(-1.06%)
Jan 10, 2024 6.238 6.290 6.230 6.248 12,941 -0.00(-0.03%)
Jan 09, 2024 6.220 6.270 6.181 6.250 23,137 +0.06(+0.97%)
Jan 08, 2024 6.200 6.226 6.171 6.190 32,132 -0.06(-0.96%)
Jan 05, 2024 6.250 6.260 6.242 6.250 3,702 +0.01(+0.18%)
Jan 04, 2024 6.250 6.320 6.239 6.239 25,647 -0.05(-0.74%)
Jan 03, 2024 6.222 6.290 6.180 6.285 19,719 -0.04(-0.55%)
Jan 02, 2024 6.450 6.450 6.320 6.320 23,512 -0.11(-1.74%)
Dec 29, 2023 6.425 6.445 6.384 6.432 45,679 +0.01(+0.19%)
Dec 28, 2023 6.665 6.665 6.420 6.420 27,976 -0.28(-4.13%)
Dec 27, 2023 6.720 6.770 6.689 6.697 54,328 -0.03(-0.50%)
Dec 26, 2023 6.705 6.740 6.650 6.730 8,312 +0.09(+1.36%)
Dec 22, 2023 6.600 6.873 6.600 6.640 89,521 -0.06(-0.90%)
Dec 21, 2023 6.760 6.824 6.700 6.700 36,491 -0.01(-0.15%)
Dec 20, 2023 6.940 6.940 6.710 6.710 26,242 -0.22(-3.17%)
Dec 19, 2023 6.740 6.980 6.650 6.930 75,241 +0.28(+4.21%)
Dec 18, 2023 7.300 7.300 6.530 6.650 83,433 -0.67(-9.12%)
Dec 15, 2023 7.380 7.390 7.317 7.317 20,224 -0.17(-2.31%)
Dec 14, 2023 7.500 7.540 7.430 7.490 23,225 +0.15(+2.04%)
Dec 13, 2023 6.780 7.340 6.780 7.340 21,921 +0.52(+7.62%)
Dec 12, 2023 6.850 6.850 6.717 6.820 17,588 -0.09(-1.30%)
Dec 11, 2023 6.720 6.920 6.720 6.910 86,130 +0.06(+0.85%)
Dec 08, 2023 7.030 7.030 6.845 6.852 7,168 -0.19(-2.75%)
Dec 07, 2023 7.110 7.160 7.040 7.046 9,143 -0.04(-0.62%)
Dec 06, 2023 7.190 7.250 7.054 7.090 17,514 -0.05(-0.70%)
Dec 05, 2023 7.154 7.170 7.130 7.140 5,655 -0.11(-1.52%)
Dec 04, 2023 7.331 7.410 7.190 7.250 16,878 -0.14(-1.92%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.