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 UNCHANGED
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 (%)
May 29, 2009 1.758 1.804 1.758 1.775 19,200 +0.06(+3.58%)
May 28, 2009 1.655 1.714 1.655 1.714 5,144 +0.01(+0.36%)
May 27, 2009 1.670 1.708 1.670 1.708 5,800 +0.06(+3.92%)
May 26, 2009 1.705 1.705 1.643 1.643 5,000 -0.13(-7.13%)
May 22, 2009 1.731 1.769 1.731 1.769 34,600 +0.10(+6.21%)
May 21, 2009 1.666 1.666 1.666 1.666 736 -0.02(-0.90%)
May 19, 2009 1.673 1.681 1.681 1.681 12,400 +0.08(+4.84%)
May 15, 2009 1.603 1.603 1.603 0 +0.09(+6.19%)
May 14, 2009 1.617 1.617 1.510 1.510 2,700 -0.24(-13.71%)
May 13, 2009 1.750 1.770 1.700 1.750 15,900 +0.07(+4.38%)
May 12, 2009 1.730 1.730 1.677 1.677 5,946 +0.01(+0.39%)
May 11, 2009 1.670 1.670 1.560 1.670 17,738 +0.02(+1.21%)
May 08, 2009 1.634 1.650 1.634 1.650 4,600 +0.08(+5.37%)
May 07, 2009 1.610 1.651 1.566 1.566 12,800 -0.06(-3.81%)
May 06, 2009 1.594 1.628 1.594 1.628 1,500 +0.08(+5.03%)
May 05, 2009 1.600 1.640 1.550 1.550 11,222 -0.05(-3.13%)
May 04, 2009 1.570 1.600 1.570 1.600 12,000 +0.17(+11.89%)
May 01, 2009 1.430 1.430 1.430 1.430 328 +0.08(+5.93%)
Apr 30, 2009 1.370 1.370 1.340 1.350 33,335 -0.06(-3.95%)
Apr 28, 2009 1.405 1.405 1.405 0 -0.03(-2.41%)
Apr 27, 2009 1.477 1.479 1.440 1.440 8,800 +0.01(+0.71%)
Apr 24, 2009 1.500 1.500 1.430 1.430 10,500 -0.03(-1.81%)
Apr 23, 2009 1.438 1.456 1.438 1.456 19,800 +0.12(+9.34%)
Apr 21, 2009 1.332 1.332 1.332 0 -0.07(-5.16%)
Apr 20, 2009 1.405 1.405 1.405 1.405 500 +0.06(+4.81%)
Apr 16, 2009 1.340 1.340 1.340 0 -0.11(-7.39%)
Apr 15, 2009 1.520 1.520 1.447 1.447 8,350 -0.07(-4.80%)
Apr 14, 2009 1.530 1.530 1.509 1.520 2,000 +0.20(+15.55%)
Apr 09, 2009 1.315 1.315 1.315 0 +0.14(+12.20%)
Apr 08, 2009 1.170 1.180 1.148 1.173 52,250 +0.02(+1.96%)
Apr 07, 2009 1.131 1.173 1.130 1.150 42,975 +0.01(+1.13%)
Apr 06, 2009 1.137 1.139 1.137 1.137 7,000 -0.04(-3.22%)
Apr 03, 2009 1.210 1.210 1.175 1.175 2,500 +0.08(+7.05%)
Mar 31, 2009 1.098 1.098 1.098 0 +0.03(+2.58%)
Mar 30, 2009 1.110 1.110 1.030 1.070 16,200 -0.13(-11.06%)
Mar 26, 2009 1.203 1.203 1.203 1.203 5,000 -0.01(-0.69%)
Mar 25, 2009 1.212 1.212 1.211 1.211 5,000 -0.05(-3.86%)
Mar 23, 2009 1.260 1.260 1.260 1.260 0 +0.03(+2.48%)
Mar 20, 2009 1.229 1.230 1.229 1.230 2,800 -0.00(-0.04%)
Mar 19, 2009 1.223 1.230 1.223 1.230 2,700 +0.14(+13.00%)
Mar 18, 2009 1.060 1.111 1.030 1.089 29,300 -0.10(-8.10%)
Mar 10, 2009 1.185 1.185 1.185 0 +0.00(+0.00%)
Mar 09, 2009 1.220 1.220 1.185 1.185 542 -0.14(-10.40%)
Mar 05, 2009 1.322 1.322 1.322 0 +0.00(+0.00%)
Mar 04, 2009 1.329 1.329 1.322 1.322 2,200 +0.02(+1.69%)
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.