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 (%)
Mar 31, 2016 1.597 1.597 1.597 1.597 1,000 -0.00(-0.16%)
Mar 30, 2016 1.550 1.600 1.550 1.600 28,100 +0.05(+3.43%)
Mar 29, 2016 1.444 1.547 1.430 1.547 5,985 +0.09(+5.96%)
Mar 28, 2016 1.550 1.550 1.460 1.460 8,829 -0.12(-7.36%)
Mar 24, 2016 1.576 1.576 1.576 0 -0.03(-1.67%)
Mar 23, 2016 1.671 1.671 1.572 1.603 8,953 -0.16(-8.94%)
Mar 22, 2016 1.768 1.770 1.760 1.760 5,796 +0.02(+1.29%)
Mar 21, 2016 1.687 1.790 1.687 1.738 84,521 +0.08(+4.67%)
Mar 18, 2016 1.570 1.660 1.570 1.660 1,703,719 +0.06(+3.76%)
Mar 17, 2016 1.700 1.730 1.570 1.600 31,122 -0.07(-4.20%)
Mar 16, 2016 1.489 1.670 1.461 1.670 36,010 +0.19(+12.84%)
Mar 15, 2016 1.340 1.480 1.340 1.480 4,020 +0.06(+4.23%)
Mar 14, 2016 1.350 1.420 1.350 1.420 30,210 +0.07(+5.19%)
Mar 11, 2016 1.344 1.360 1.344 1.350 2,918 +0.01(+0.93%)
Mar 10, 2016 1.269 1.338 1.269 1.338 6,657 +0.09(+6.88%)
Mar 09, 2016 1.200 1.252 1.200 1.252 3,300 +0.01(+0.92%)
Mar 08, 2016 1.300 1.318 1.240 1.240 14,400 -0.05(-3.87%)
Mar 07, 2016 1.216 1.300 1.203 1.290 20,763 +0.06(+4.59%)
Mar 04, 2016 1.154 1.302 1.154 1.233 100,985 +0.12(+10.34%)
Mar 03, 2016 0.8784 1.118 0.8784 1.118 809,331 +0.22(+24.53%)
Mar 02, 2016 0.8617 0.8976 0.8617 0.8976 349,363 +0.06(+7.10%)
Mar 01, 2016 0.8500 0.8500 0.8279 0.8381 6,500 -0.00(-0.23%)
Feb 29, 2016 0.8470 0.8850 0.8400 0.8400 27,029 -0.02(-1.89%)
Feb 26, 2016 0.8760 0.8819 0.8530 0.8562 46,855 -0.00(-0.50%)
Feb 25, 2016 0.8610 0.8706 0.8379 0.8605 35,721 +0.03(+3.80%)
Feb 24, 2016 0.7544 0.8760 0.7544 0.8290 141,736 +0.07(+9.29%)
Feb 23, 2016 0.7092 0.7585 0.7020 0.7585 17,450 +0.04(+6.08%)
Feb 22, 2016 0.7056 0.7208 0.7056 0.7150 6,925 -0.02(-2.05%)
Feb 19, 2016 0.7346 0.7400 0.7206 0.7300 12,125 -0.00(-0.44%)
Feb 18, 2016 0.6841 0.7400 0.6841 0.7332 4,625 +0.03(+3.94%)
Feb 17, 2016 0.7045 0.7189 0.6900 0.7054 64,750 +0.03(+3.74%)
Feb 16, 2016 0.6880 0.6980 0.6800 0.6800 6,925 -0.02(-2.27%)
Feb 12, 2016 0.6958 0.6958 0.6958 0 -0.02(-3.24%)
Feb 11, 2016 0.7495 0.7495 0.7084 0.7191 21,800 +0.03(+4.87%)
Feb 10, 2016 0.8100 0.8100 0.6857 0.6857 29,200 -0.16(-19.07%)
Feb 09, 2016 0.8489 0.8583 0.8470 0.8473 27,600 -0.01(-0.62%)
Feb 08, 2016 0.8410 0.8561 0.8232 0.8526 112,400 -0.00(-0.15%)
Feb 05, 2016 0.8074 0.8539 0.8074 0.8539 20,300 +0.04(+5.03%)
Feb 04, 2016 0.8040 0.8193 0.8021 0.8130 8,450 +0.03(+3.44%)
Feb 03, 2016 0.7980 0.7980 0.7860 0.7860 3,275 +0.01(+0.64%)
Feb 02, 2016 0.7800 0.7810 0.7800 0.7810 1,100 -0.01(-1.65%)
Feb 01, 2016 0.7898 0.7941 0.7826 0.7941 9,200 +0.03(+3.40%)
Jan 29, 2016 0.7476 0.7690 0.7302 0.7680 9,600 +0.02(+1.99%)
Jan 28, 2016 0.7578 0.7578 0.7530 0.7530 800 -0.04(-5.28%)
Jan 27, 2016 0.7852 0.8256 0.7804 0.7950 42,950 +0.02(+2.85%)
Jan 26, 2016 0.7610 0.7800 0.7610 0.7730 10,300 +0.05(+7.36%)
Jan 25, 2016 0.7399 0.7400 0.7200 0.7200 4,090 -0.01(-1.57%)
Jan 22, 2016 0.7340 0.7445 0.7314 0.7315 6,700 +0.01(+0.76%)
Jan 21, 2016 0.7549 0.7620 0.7227 0.7260 10,500 +0.00(+0.19%)
Jan 20, 2016 0.6200 0.7860 0.6200 0.7246 62,501 +0.10(+16.20%)
Jan 19, 2016 0.6572 0.6782 0.6235 0.6236 7,750 -0.02(-2.91%)
Jan 15, 2016 0.6423 0.6423 0.6423 0 -0.04(-5.28%)
Jan 14, 2016 0.6781 0.6781 0.6781 0.6781 3,770 -0.02(-3.09%)
Jan 13, 2016 0.7203 0.7203 0.6840 0.6997 25,500 -0.02(-2.58%)
Jan 12, 2016 0.8010 0.8010 0.7068 0.7182 14,850 -0.08(-9.67%)
Jan 11, 2016 0.8830 0.8830 0.7951 0.7951 3,050 -0.09(-10.41%)
Jan 08, 2016 0.9150 0.9150 0.8875 0.8875 19,358 -0.02(-2.58%)
Jan 07, 2016 0.9100 0.9110 0.8986 0.9110 4,900 +0.00(+0.39%)
Jan 06, 2016 0.9385 0.9420 0.9060 0.9075 3,300 -0.05(-4.94%)
Jan 05, 2016 0.9547 0.9547 0.9547 0.9547 1,000 +0.02(+1.94%)
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.