Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Dundee Precious Metl (OP: DPMLF )

7.820 -0.370 (-4.52%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 7, 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 (%)
Jan 31, 2008 6.250 6.288 6.250 6.250 3,600 -0.24(-3.70%)
Jan 30, 2008 6.490 6.490 6.220 6.490 8,150 +0.14(+2.20%)
Jan 29, 2008 6.350 6.350 6.247 6.350 5,700 +0.10(+1.68%)
Jan 28, 2008 6.265 6.350 6.185 6.245 7,700 -0.02(-0.32%)
Jan 25, 2008 6.400 6.500 6.246 6.265 8,675 -0.14(-2.11%)
Jan 24, 2008 6.400 6.572 6.349 6.400 6,900 +0.16(+2.49%)
Jan 23, 2008 6.245 6.245 6.200 6.245 1,500 -0.03(-0.54%)
Jan 22, 2008 6.550 6.562 5.825 6.279 17,295 -0.27(-4.14%)
Jan 21, 2008 6.550 6.552 6.450 6.550 13,840 +0.00(+0.00%)
Jan 18, 2008 6.550 6.552 6.450 6.550 13,840 +0.03(+0.47%)
Jan 17, 2008 6.519 6.827 6.499 6.519 27,322 -0.32(-4.62%)
Jan 16, 2008 6.835 6.835 6.835 6.835 2,000 -0.06(-0.88%)
Jan 15, 2008 7.115 7.031 6.794 6.896 4,000 -0.22(-3.08%)
Jan 14, 2008 6.870 7.290 7.115 7.115 3,800 +0.25(+3.57%)
Jan 11, 2008 6.870 7.050 6.590 6.870 138,300 -0.36(-4.98%)
Jan 10, 2008 7.230 7.330 7.066 7.230 37,300 +0.12(+1.71%)
Jan 09, 2008 7.050 7.209 7.042 7.108 6,000 +0.06(+0.82%)
Jan 08, 2008 7.050 7.050 6.990 7.050 2,325 +0.05(+0.79%)
Jan 07, 2008 7.250 7.310 6.995 6.995 8,200 -0.25(-3.52%)
Jan 04, 2008 7.250 7.300 7.173 7.250 850 -0.15(-2.03%)
Jan 03, 2008 7.400 7.400 7.300 7.400 16,300 -0.02(-0.30%)
Jan 02, 2008 7.260 7.423 7.417 7.422 5,500 +0.16(+2.23%)
Jan 01, 2008 7.260 7.415 7.254 7.260 12,100 +0.00(+0.00%)
Dec 31, 2007 7.260 7.415 7.254 7.260 12,100 -0.17(-2.35%)
Dec 28, 2007 7.435 7.460 7.166 7.435 7,600 +0.34(+4.79%)
Dec 27, 2007 6.750 7.221 6.810 7.095 28,100 +0.35(+5.11%)
Dec 26, 2007 6.750 6.750 6.750 6.750 500 -0.23(-3.27%)
Dec 24, 2007 6.979 6.979 6.979 6.979 2,000 +0.03(+0.41%)
Dec 21, 2007 6.950 6.980 6.800 6.950 41,400 -0.02(-0.29%)
Dec 20, 2007 6.970 7.000 6.970 6.970 4,800 -0.04(-0.50%)
Dec 19, 2007 7.057 7.067 6.950 7.005 43,100 -0.05(-0.73%)
Dec 18, 2007 7.057 7.077 6.904 7.057 4,200 -0.09(-1.30%)
Dec 17, 2007 7.305 7.205 7.150 7.150 6,900 -0.15(-2.12%)
Dec 14, 2007 7.305 7.319 7.289 7.305 1,000 +0.01(+0.09%)
Dec 13, 2007 7.285 7.350 7.208 7.299 6,900 +0.01(+0.19%)
Dec 12, 2007 7.285 7.300 7.245 7.285 17,250 +0.07(+0.90%)
Dec 11, 2007 7.220 7.359 7.170 7.220 1,600 -0.21(-2.86%)
Dec 10, 2007 7.433 7.510 7.368 7.433 20,600 +0.01(+0.17%)
Dec 07, 2007 7.429 7.460 7.420 7.420 4,000 -0.01(-0.12%)
Dec 06, 2007 7.420 7.450 7.386 7.429 6,600 +0.01(+0.12%)
Dec 05, 2007 7.420 7.611 7.420 7.420 4,800 -0.33(-4.26%)
Dec 04, 2007 7.750 7.879 7.680 7.750 10,800 -0.13(-1.65%)
Dec 03, 2007 7.880 7.880 7.880 7.880 500 +0.08(+1.03%)
Nov 30, 2007 7.958 7.800 7.800 7.800 2,400 -0.16(-1.99%)
Nov 29, 2007 7.927 8.031 7.900 7.958 8,625 +0.03(+0.39%)
Nov 28, 2007 7.927 7.927 7.927 7.927 0 +0.00(+0.00%)
Nov 27, 2007 7.927 8.161 7.927 7.927 16,281 -0.36(-4.38%)
Nov 26, 2007 8.290 8.450 8.250 8.290 11,600 -0.26(-3.06%)
Nov 23, 2007 8.552 8.552 8.552 8.552 0 +0.00(+0.00%)
Nov 21, 2007 8.600 8.610 8.532 8.552 1,400 -0.05(-0.56%)
Nov 20, 2007 8.600 8.604 8.600 8.600 900 -0.03(-0.36%)
Nov 19, 2007 8.631 8.790 8.621 8.631 15,700 -0.41(-4.50%)
Nov 16, 2007 9.038 9.050 8.867 9.038 5,217 +0.01(+0.08%)
Nov 15, 2007 9.030 9.240 9.000 9.030 10,100 -0.33(-3.53%)
Nov 14, 2007 9.057 9.360 9.264 9.360 3,600 +0.30(+3.35%)
Nov 13, 2007 8.960 9.057 8.815 9.057 11,788 +0.10(+1.08%)
Nov 12, 2007 8.960 9.001 8.883 8.960 3,700 -0.64(-6.67%)
Nov 09, 2007 9.600 9.670 9.451 9.600 11,400 -0.43(-4.29%)
Nov 08, 2007 10.03 10.31 9.925 10.03 25,800 -0.43(-4.11%)
Nov 07, 2007 10.46 10.95 10.33 10.46 4,100 -0.24(-2.24%)
Nov 06, 2007 10.70 10.70 10.38 10.70 6,900 +0.22(+2.13%)
Nov 05, 2007 10.46 10.57 10.39 10.48 5,508 +0.02(+0.21%)
Nov 02, 2007 10.46 10.51 10.17 10.46 16,500 +0.24(+2.34%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.