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 )

7.847 +0.127 (+1.65%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 18, 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 (%)
Jun 30, 2004 4.480 4.500 4.470 4.500 6,600 +0.20(+4.66%)
Jun 29, 2004 4.300 4.300 4.300 4.300 800 +0.00(+0.00%)
Jun 28, 2004 4.330 4.300 4.300 4.300 800 -0.03(-0.70%)
Jun 25, 2004 4.330 4.330 4.290 4.330 3,500 +0.08(+1.88%)
Jun 24, 2004 4.250 4.255 4.220 4.250 5,500 -0.05(-1.16%)
Jun 23, 2004 4.300 4.330 4.260 4.300 17,270 +0.01(+0.23%)
Jun 22, 2004 4.290 4.400 4.245 4.290 41,600 +0.01(+0.35%)
Jun 21, 2004 4.275 4.325 4.275 4.275 23,900 +0.03(+0.59%)
Jun 18, 2004 4.250 4.300 4.230 4.250 85,225 +0.25(+6.17%)
Jun 17, 2004 4.003 4.062 4.003 4.003 5,000 +0.00(+0.00%)
Jun 16, 2004 4.003 4.062 4.003 4.003 5,000 -0.08(-1.89%)
Jun 15, 2004 4.080 4.220 4.040 4.080 8,400 -0.08(-1.92%)
Jun 14, 2004 4.160 4.160 4.160 4.160 0 -0.24(-5.45%)
Jun 10, 2004 4.400 4.400 4.400 4.400 1,000 -0.08(-1.79%)
Jun 09, 2004 4.480 4.636 4.480 4.480 1,905 -0.15(-3.24%)
Jun 08, 2004 4.630 4.630 4.570 4.630 1,400 +0.07(+1.43%)
Jun 07, 2004 4.565 4.569 4.480 4.565 16,000 +0.06(+1.44%)
Jun 04, 2004 4.500 4.501 4.430 4.500 25,000 +0.00(+0.00%)
Jun 03, 2004 4.500 4.501 4.430 4.500 25,000 +0.00(+0.00%)
Jun 02, 2004 4.500 4.520 4.460 4.500 9,000 +0.01(+0.22%)
Jun 01, 2004 4.490 4.490 4.490 4.490 500 -0.14(-3.02%)
May 28, 2004 4.630 4.630 4.610 4.630 2,000 -0.07(-1.49%)
May 27, 2004 4.700 4.790 4.580 4.700 19,000 +0.05(+1.08%)
May 26, 2004 4.650 4.650 4.555 4.650 16,000 +0.33(+7.64%)
May 25, 2004 4.320 4.355 4.300 4.320 22,000 +0.00(+0.00%)
May 24, 2004 4.320 4.355 4.300 4.320 22,000 +0.00(+0.00%)
May 21, 2004 4.320 4.355 4.300 4.320 22,000 +0.11(+2.61%)
May 20, 2004 4.210 4.240 4.137 4.210 17,500 +0.04(+1.08%)
May 19, 2004 4.165 4.165 4.165 4.165 24,000 -0.07(-1.54%)
May 18, 2004 4.230 4.230 4.200 4.230 5,950 +0.00(+0.00%)
May 17, 2004 4.170 4.230 4.200 4.230 5,950 +0.06(+1.44%)
May 14, 2004 4.220 4.170 4.170 4.170 1,225 +0.02(+0.48%)
May 13, 2004 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
May 12, 2004 4.024 4.150 4.130 4.150 5,000 +0.13(+3.13%)
May 11, 2004 3.950 4.024 4.024 4.024 12,000 +0.07(+1.87%)
May 10, 2004 3.950 3.950 3.850 3.950 3,500 +0.00(+0.00%)
May 07, 2004 4.160 4.080 3.950 3.950 2,500 -0.21(-5.05%)
May 06, 2004 4.140 4.188 3.970 4.160 10,230 +0.02(+0.48%)
May 05, 2004 4.140 4.140 4.140 4.140 1,000 +0.00(+0.00%)
May 04, 2004 4.130 4.140 4.140 4.140 1,000 +0.01(+0.24%)
May 03, 2004 4.067 4.150 4.050 4.130 12,200 +0.06(+1.55%)
Apr 30, 2004 4.070 4.067 3.880 4.067 2,050 -0.20(-4.75%)
Apr 29, 2004 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Apr 28, 2004 4.955 4.600 4.005 4.270 26,580 -0.69(-13.82%)
Apr 27, 2004 5.000 4.955 4.955 4.955 8,000 -0.04(-0.90%)
Apr 26, 2004 5.000 5.080 4.970 5.000 102,300 +0.00(+0.00%)
Apr 23, 2004 5.000 5.000 5.000 5.000 28,900 +0.00(+0.00%)
Apr 22, 2004 5.030 5.000 4.950 5.000 13,300 -0.03(-0.60%)
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.