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 (%)
Dec 31, 2008 1.200 1.200 1.200 1.200 0 -0.01(-0.83%)
Dec 30, 2008 0.9740 1.210 0.9740 1.210 18,400 +0.18(+18.03%)
Dec 29, 2008 1.067 1.067 1.025 1.025 6,250 +0.09(+9.06%)
Dec 26, 2008 0.9400 0.9400 0.9400 0.9400 1,000 -0.12(-11.55%)
Dec 24, 2008 1.012 1.063 1.002 1.063 12,415 +0.15(+16.91%)
Dec 23, 2008 0.9100 0.9170 0.8652 0.9090 23,288 -0.04(-4.42%)
Dec 22, 2008 0.9520 1.140 0.9100 0.9510 18,165 -0.08(-7.45%)
Dec 19, 2008 1.028 1.028 1.028 1.028 2,000 +0.11(+11.68%)
Dec 18, 2008 1.150 1.200 0.9200 0.9200 5,500 -0.49(-34.55%)
Dec 17, 2008 1.406 1.406 1.406 0 +0.00(+0.00%)
Dec 16, 2008 1.209 1.406 1.140 1.406 8,600 +0.20(+16.84%)
Dec 15, 2008 1.211 1.211 1.200 1.203 1,500 +0.00(+0.17%)
Dec 12, 2008 1.201 1.201 1.201 1.201 10,000 -0.02(-1.54%)
Dec 11, 2008 1.236 1.294 1.220 1.220 25,000 -0.00(-0.02%)
Dec 10, 2008 1.282 1.283 1.180 1.220 16,000 -0.04(-3.17%)
Dec 09, 2008 1.260 1.260 1.260 0 +0.00(+0.00%)
Dec 08, 2008 1.293 1.293 1.260 1.260 4,167 +0.06(+5.00%)
Dec 05, 2008 1.182 1.200 1.182 1.200 6,700 -0.05(-4.00%)
Dec 04, 2008 1.390 1.390 1.238 1.250 2,405 -0.01(-0.60%)
Dec 03, 2008 1.305 1.305 1.258 1.258 1,500 -0.14(-10.18%)
Dec 02, 2008 1.460 1.460 1.367 1.400 5,850 +0.09(+6.59%)
Dec 01, 2008 1.355 1.355 1.313 1.313 6,000 +0.03(+1.98%)
Nov 28, 2008 1.288 1.288 1.288 0 +0.00(+0.00%)
Nov 26, 2008 1.288 1.288 1.288 1.288 3,000 -0.09(-6.53%)
Nov 25, 2008 1.380 1.380 1.378 1.378 1,800 +0.02(+1.32%)
Nov 24, 2008 1.406 1.500 1.360 1.360 8,400 +0.00(+0.00%)
Nov 21, 2008 1.235 1.360 1.235 1.360 12,000 +0.10(+7.52%)
Nov 20, 2008 1.331 1.331 1.237 1.265 7,800 -0.05(-3.44%)
Nov 19, 2008 1.340 1.340 1.310 1.310 4,667 -0.06(-4.73%)
Nov 18, 2008 1.393 1.430 1.375 1.375 5,000 -0.07(-5.17%)
Nov 17, 2008 1.490 1.490 1.447 1.450 3,500 -0.04(-2.39%)
Nov 14, 2008 1.440 1.510 1.440 1.486 11,000 +0.16(+11.69%)
Nov 13, 2008 1.399 1.399 1.330 1.330 33,980 -0.08(-5.87%)
Nov 12, 2008 1.500 1.500 1.413 1.413 14,500 -0.07(-4.75%)
Nov 11, 2008 1.530 1.540 1.482 1.484 6,500 -0.13(-8.27%)
Nov 10, 2008 1.637 1.637 1.599 1.617 13,500 -0.05(-3.16%)
Nov 07, 2008 1.830 1.840 1.668 1.670 20,000 -0.38(-18.56%)
Nov 06, 2008 2.050 2.050 2.050 2.050 3,000 +0.04(+1.95%)
Nov 03, 2008 2.011 2.011 2.011 0 +0.00(+0.00%)
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%)
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.