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, 2018 2.570 2.621 2.541 2.541 6,580 -0.08(-3.12%)
Oct 30, 2018 2.560 2.560 2.622 54,600 +0.06(+2.43%)
Oct 29, 2018 2.491 2.580 2.453 2.560 17,480 +0.10(+4.07%)
Oct 26, 2018 2.457 2.460 2.457 2.460 2,000 +0.02(+0.82%)
Oct 25, 2018 2.534 2.534 2.440 2.440 24,941 -0.15(-5.64%)
Oct 24, 2018 2.553 2.599 2.530 2.586 35,285 +0.02(+0.62%)
Oct 23, 2018 2.578 2.578 2.518 2.570 18,450 -0.06(-2.28%)
Oct 22, 2018 2.590 2.630 2.560 2.630 70,400 +0.01(+0.22%)
Oct 19, 2018 2.630 2.676 2.624 2.624 8,400 +0.00(+0.11%)
Oct 18, 2018 2.621 2.621 2.621 2.621 357 -0.07(-2.55%)
Oct 17, 2018 2.690 2.690 2.690 2.690 700 -0.07(-2.40%)
Oct 16, 2018 2.646 2.756 2.640 2.756 35,629 -0.00(-0.14%)
Oct 12, 2018 2.760 2.760 2.760 0 +0.12(+4.55%)
Oct 11, 2018 2.543 2.660 2.543 2.640 104,593 +0.20(+8.36%)
Oct 10, 2018 2.451 2.451 2.378 2.436 31,000 -0.00(-0.15%)
Oct 09, 2018 2.447 2.447 2.440 2.440 500 -0.13(-5.06%)
Oct 08, 2018 2.475 2.570 2.475 2.570 800 -0.01(-0.38%)
Oct 04, 2018 2.580 2.580 2.580 0 +0.02(+0.77%)
Oct 03, 2018 2.550 2.560 2.550 2.560 200 +0.04(+1.79%)
Oct 02, 2018 2.529 2.537 2.500 2.515 117,533 +0.10(+4.35%)
Oct 01, 2018 2.350 2.410 2.350 2.410 1,325 +0.18(+8.06%)
Sep 27, 2018 2.231 2.231 2.231 0 -0.04(-1.74%)
Sep 26, 2018 2.270 2.270 2.270 2.270 585 -0.01(-0.44%)
Sep 25, 2018 2.280 2.280 2.280 2.280 4,650 +0.01(+0.42%)
Sep 24, 2018 2.279 2.279 2.248 2.271 1,750 -0.01(-0.39%)
Sep 21, 2018 2.241 2.319 2.241 2.280 98,900 -0.06(-2.59%)
Sep 20, 2018 2.210 2.340 2.210 2.340 14,651 +0.09(+4.00%)
Sep 19, 2018 2.169 2.250 2.169 2.250 5,545 +0.10(+4.65%)
Sep 18, 2018 2.099 2.150 2.099 2.150 3,450 +0.05(+2.50%)
Sep 17, 2018 2.047 2.100 2.047 2.098 20,550 +0.08(+3.85%)
Sep 14, 2018 1.970 2.020 1.970 2.020 5,900 -0.02(-0.99%)
Sep 13, 2018 2.080 2.080 2.040 2.040 7,415 -0.01(-0.49%)
Sep 12, 2018 2.050 2.050 2.050 2.050 25,250 +0.05(+2.51%)
Sep 11, 2018 2.036 2.040 1.993 2.000 24,973 -0.07(-3.39%)
Sep 10, 2018 2.110 2.110 2.070 2.070 1,150 -0.07(-3.29%)
Sep 07, 2018 2.140 2.140 2.140 2.140 200 -0.05(-2.23%)
Sep 06, 2018 2.189 2.189 2.189 2.189 700 +0.07(+3.46%)
Sep 05, 2018 2.140 2.140 2.116 2.116 1,600 +0.01(+0.39%)
Sep 04, 2018 2.087 2.108 2.082 2.108 1,620 -0.03(-1.59%)
Aug 31, 2018 2.142 2.142 2.142 0 -0.02(-0.83%)
Aug 30, 2018 2.190 2.190 2.160 2.160 6,200 -0.09(-4.00%)
Aug 29, 2018 2.250 2.250 2.250 2.250 141 -0.02(-0.90%)
Aug 28, 2018 2.290 2.290 2.271 2.271 1,546 -0.02(-0.82%)
Aug 24, 2018 2.289 2.289 2.289 0 +0.08(+3.59%)
Aug 23, 2018 2.210 2.210 2.210 2.210 7,200 -0.04(-1.78%)
Aug 22, 2018 2.259 2.259 2.250 2.250 400 -0.03(-1.46%)
Aug 21, 2018 2.200 2.283 2.200 2.283 512 +0.02(+0.96%)
Aug 20, 2018 2.250 2.270 2.250 2.262 5,500 +0.01(+0.33%)
Aug 17, 2018 2.240 2.254 2.240 2.254 5,200 -0.02(-0.70%)
Aug 16, 2018 2.270 2.270 2.270 2.270 2,000 +0.05(+2.40%)
Aug 15, 2018 2.217 2.217 2.217 2.217 1,050 -0.13(-5.68%)
Aug 14, 2018 2.370 2.372 2.350 2.350 3,400 +0.01(+0.22%)
Aug 13, 2018 2.379 2.379 2.339 2.345 7,582 -0.02(-1.05%)
Aug 10, 2018 2.370 2.370 2.370 2.370 5,000 +0.00(+0.00%)
Aug 08, 2018 2.370 2.370 2.370 0 -0.02(-0.80%)
Aug 07, 2018 2.450 2.450 2.389 2.389 4,800 -0.09(-3.67%)
Aug 03, 2018 2.480 2.480 2.480 0 +0.02(+0.81%)
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.