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 )

8.280 +0.150 (+1.85%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 (%)
Oct 31, 2008 1.860 2.011 1.829 2.011 15,100 +0.12(+6.51%)
Oct 30, 2008 1.874 1.950 1.874 1.888 6,500 -0.01(-0.62%)
Oct 29, 2008 1.900 1.900 1.900 1.900 2,091 +0.04(+2.30%)
Oct 28, 2008 1.868 1.868 1.845 1.857 17,625 +0.07(+3.76%)
Oct 27, 2008 2.033 2.040 1.790 1.790 59,391 -0.47(-20.73%)
Oct 24, 2008 2.258 2.258 2.258 0 +0.00(+0.00%)
Oct 23, 2008 2.258 2.398 2.255 2.258 8,500 -0.23(-9.43%)
Oct 22, 2008 2.493 2.531 2.493 2.493 3,280 -0.14(-5.21%)
Oct 21, 2008 2.630 2.630 2.575 2.630 2,650 -0.10(-3.49%)
Oct 20, 2008 2.725 2.878 2.725 2.725 2,900 -0.32(-10.55%)
Oct 17, 2008 3.046 3.046 2.894 3.046 3,400 +0.07(+2.23%)
Oct 16, 2008 2.980 3.013 2.980 2.980 7,000 -0.07(-2.30%)
Oct 15, 2008 3.050 3.120 3.030 3.050 10,900 -0.51(-14.31%)
Oct 14, 2008 3.350 3.954 3.559 3.559 800 +0.21(+6.25%)
Oct 13, 2008 3.350 3.350 3.350 3.350 5,000 -0.23(-6.39%)
Oct 10, 2008 3.579 3.745 3.401 3.579 27,500 -0.24(-6.22%)
Oct 09, 2008 3.816 3.816 3.680 3.816 14,397 +0.03(+0.79%)
Oct 08, 2008 3.786 3.800 3.760 3.786 12,000 -0.07(-1.76%)
Oct 07, 2008 3.900 3.854 3.852 3.854 800 -0.05(-1.18%)
Oct 06, 2008 3.900 4.104 3.877 3.900 13,350 -0.19(-4.65%)
Oct 03, 2008 4.090 4.090 4.040 4.090 2,700 -0.04(-0.94%)
Oct 02, 2008 4.129 4.129 4.129 0 +0.00(+0.00%)
Oct 01, 2008 4.129 4.130 4.127 4.129 2,000 -0.02(-0.51%)
Sep 30, 2008 4.150 4.150 4.070 4.150 4,800 -0.45(-9.78%)
Sep 29, 2008 4.790 4.692 4.600 4.600 4,500 -0.19(-3.97%)
Sep 26, 2008 4.790 4.790 4.625 4.790 3,200 +0.23(+5.02%)
Sep 25, 2008 4.561 4.561 4.561 4.561 0 +0.00(+0.00%)
Sep 24, 2008 4.561 4.561 4.551 4.561 300 +0.07(+1.58%)
Sep 23, 2008 4.526 4.526 4.461 4.490 7,300 -0.04(-0.80%)
Sep 22, 2008 4.526 4.526 4.468 4.526 7,700 +0.04(+0.86%)
Sep 19, 2008 4.488 4.728 4.423 4.488 20,000 +0.08(+1.75%)
Sep 18, 2008 4.411 4.600 4.349 4.411 19,500 -0.04(-0.88%)
Sep 17, 2008 4.450 4.650 4.438 4.450 12,200 +0.16(+3.73%)
Sep 16, 2008 4.290 4.305 4.285 4.290 12,400 -0.19(-4.24%)
Sep 15, 2008 4.480 4.545 4.420 4.480 8,200 -0.23(-4.87%)
Sep 12, 2008 4.709 4.709 4.648 4.709 10,500 +0.13(+2.76%)
Sep 11, 2008 4.583 4.638 4.583 4.583 5,800 -0.07(-1.45%)
Sep 10, 2008 4.650 4.725 4.643 4.650 17,250 -0.11(-2.36%)
Sep 09, 2008 4.763 4.977 4.763 4.763 9,800 -0.31(-6.07%)
Sep 08, 2008 5.070 5.180 5.045 5.070 7,100 +0.06(+1.12%)
Sep 05, 2008 5.014 5.150 5.013 5.014 8,300 -0.14(-2.72%)
Sep 04, 2008 5.154 5.154 5.154 0 +0.00(+0.00%)
Sep 03, 2008 5.154 5.201 5.117 5.154 1,000 +0.10(+2.07%)
Sep 02, 2008 5.050 5.050 4.940 5.050 2,475 -0.11(-2.14%)
Aug 29, 2008 5.160 5.213 5.098 5.160 8,800 +0.06(+1.19%)
Aug 28, 2008 5.099 5.099 5.099 5.099 0 +0.00(+0.00%)
Aug 27, 2008 5.099 5.138 5.095 5.099 4,700 -0.04(-0.82%)
Aug 26, 2008 5.142 5.142 5.136 5.142 2,000 +0.01(+0.26%)
Aug 25, 2008 5.128 5.204 5.128 5.128 3,300 +0.05(+0.95%)
Aug 22, 2008 5.080 5.250 5.080 5.080 1,800 -0.24(-4.51%)
Aug 21, 2008 5.320 5.530 5.320 5.320 45,600 +0.07(+1.33%)
Aug 20, 2008 5.250 5.420 5.250 5.250 15,800 +0.07(+1.41%)
Aug 19, 2008 5.085 5.210 5.177 5.177 2,200 +0.09(+1.81%)
Aug 18, 2008 5.085 5.205 5.085 5.085 3,900 -0.06(-1.22%)
Aug 15, 2008 5.148 5.180 5.080 5.148 12,625 -0.04(-0.72%)
Aug 14, 2008 5.185 5.267 5.185 5.185 2,625 -0.17(-3.17%)
Aug 13, 2008 5.355 5.355 5.320 5.355 3,200 +0.10(+1.95%)
Aug 12, 2008 5.340 5.390 5.253 5.253 16,600 -0.09(-1.64%)
Aug 11, 2008 5.340 5.380 5.340 5.340 11,800 -0.13(-2.43%)
Aug 08, 2008 5.473 5.540 5.473 5.473 3,300 -0.13(-2.24%)
Aug 07, 2008 5.598 5.598 5.584 5.598 2,400 -0.05(-0.92%)
Aug 06, 2008 5.650 5.650 5.603 5.650 4,900 +0.10(+1.80%)
Aug 05, 2008 5.550 5.550 5.549 5.550 1,200 -0.41(-6.86%)
Aug 04, 2008 5.959 5.959 5.959 5.959 0 +0.00(+0.00%)
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.