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 )

7.740 +0.020 (+0.26%)
Streaming Delayed Price Updated: 11:20 AM 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, 2022 5.010 5.042 4.920 4.990 92,023 -0.02(-0.50%)
Jun 29, 2022 5.200 5.200 5.015 5.015 5,963 -0.20(-3.74%)
Jun 28, 2022 5.390 5.390 5.200 5.210 17,828 -0.21(-3.87%)
Jun 27, 2022 5.420 5.420 5.366 5.420 35,652 +0.08(+1.50%)
Jun 24, 2022 5.210 5.340 5.210 5.340 7,078 +0.11(+2.10%)
Jun 23, 2022 5.500 5.520 5.170 5.230 14,854 -0.33(-5.94%)
Jun 22, 2022 5.590 5.940 5.560 5.560 13,286 -0.15(-2.66%)
Jun 21, 2022 5.700 5.712 5.700 5.712 1,332 +0.21(+3.85%)
Jun 17, 2022 5.560 5.733 5.500 5.500 39,223 -0.27(-4.68%)
Jun 16, 2022 5.720 5.770 5.580 5.770 12,570 +0.12(+2.07%)
Jun 15, 2022 5.653 5.674 5.490 5.653 2,652 +0.09(+1.67%)
Jun 14, 2022 5.690 5.720 5.500 5.560 9,743 -0.18(-3.14%)
Jun 13, 2022 5.940 5.994 5.740 5.740 8,389 -0.37(-6.06%)
Jun 10, 2022 5.713 6.120 5.713 6.110 10,188 +0.31(+5.34%)
Jun 09, 2022 5.890 5.890 5.800 5.800 962 -0.25(-4.13%)
Jun 08, 2022 6.090 6.090 6.050 6.050 28,237 -0.05(-0.82%)
Jun 07, 2022 6.140 6.140 6.100 6.100 12,507 +0.00(+0.00%)
Jun 06, 2022 6.178 6.178 6.100 6.100 668 -0.04(-0.65%)
Jun 03, 2022 6.170 6.250 6.140 6.140 882 -0.15(-2.39%)
Jun 02, 2022 6.250 6.292 6.215 6.290 5,785 +0.37(+6.26%)
Jun 01, 2022 5.936 5.942 5.900 5.920 2,772 -0.02(-0.34%)
May 31, 2022 6.210 6.210 5.857 5.940 3,343 -0.20(-3.31%)
May 27, 2022 6.140 6.143 6.130 6.143 1,685 +0.01(+0.22%)
May 26, 2022 6.150 6.150 6.110 6.130 64,467 +0.02(+0.36%)
May 25, 2022 6.010 6.108 5.886 6.108 3,261 +0.03(+0.46%)
May 24, 2022 6.060 6.111 6.056 6.080 3,737 +0.01(+0.16%)
May 23, 2022 6.025 6.070 6.025 6.070 1,756 +0.07(+1.17%)
May 20, 2022 6.092 6.092 5.990 6.000 1,731 -0.09(-1.48%)
May 19, 2022 5.830 6.090 5.810 6.090 13,715 +0.46(+8.27%)
May 18, 2022 5.630 5.702 5.625 5.625 20,588 -0.17(-2.85%)
May 17, 2022 5.860 5.860 5.790 5.790 6,584 +0.03(+0.52%)
May 16, 2022 5.730 5.760 5.660 5.760 57,789 +0.04(+0.70%)
May 13, 2022 5.673 5.805 5.580 5.720 12,509 +0.18(+3.25%)
May 12, 2022 5.652 5.800 5.540 5.540 23,104 -0.32(-5.47%)
May 11, 2022 6.056 6.056 5.861 5.861 4,420 -0.01(-0.17%)
May 10, 2022 5.870 5.900 5.740 5.870 50,295 +0.00(+0.01%)
May 09, 2022 5.955 6.040 5.870 5.870 12,632 -0.20(-3.29%)
May 06, 2022 6.010 6.100 6.010 6.070 17,517 +0.09(+1.51%)
May 05, 2022 5.928 6.031 5.920 5.980 6,141 -0.29(-4.63%)
May 04, 2022 5.880 6.270 5.820 6.270 57,190 +0.48(+8.29%)
May 03, 2022 5.600 5.790 5.600 5.790 3,869 +0.16(+2.84%)
May 02, 2022 5.570 5.650 5.530 5.630 31,010 -0.15(-2.60%)
Apr 29, 2022 6.134 6.134 5.780 5.780 5,832 +0.01(+0.17%)
Apr 28, 2022 5.660 5.770 5.590 5.770 8,165 +0.15(+2.70%)
Apr 27, 2022 5.670 5.710 5.618 5.618 4,326 -0.08(-1.42%)
Apr 26, 2022 5.710 5.770 5.699 5.699 22,517 -0.10(-1.74%)
Apr 25, 2022 5.750 5.802 5.620 5.800 10,335 -0.11(-1.86%)
Apr 22, 2022 6.070 6.070 5.860 5.910 21,817 -0.21(-3.41%)
Apr 21, 2022 6.290 6.290 6.070 6.119 22,532 -0.23(-3.64%)
Apr 20, 2022 6.250 6.350 6.230 6.350 19,180 +0.14(+2.22%)
Apr 19, 2022 6.230 6.250 6.210 6.212 7,220 -0.10(-1.55%)
Apr 18, 2022 6.371 6.380 6.280 6.310 27,144 -0.01(-0.16%)
Apr 14, 2022 6.325 6.332 6.294 6.320 22,030 -0.01(-0.16%)
Apr 13, 2022 6.270 6.420 6.240 6.330 9,167 +0.12(+1.93%)
Apr 12, 2022 6.307 6.319 6.210 6.210 4,520 -0.02(-0.32%)
Apr 11, 2022 6.240 6.250 6.140 6.230 9,570 +0.04(+0.65%)
Apr 08, 2022 6.160 6.210 6.120 6.190 46,108 +0.23(+3.86%)
Apr 07, 2022 5.912 5.990 5.912 5.960 4,041 +0.03(+0.51%)
Apr 06, 2022 5.930 5.994 5.930 5.930 2,861 -0.02(-0.39%)
Apr 05, 2022 6.220 6.229 5.953 5.953 47,089 -0.19(-3.13%)
Apr 04, 2022 5.850 6.235 5.850 6.146 10,624 +0.03(+0.42%)
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.