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 (%)
Jul 31, 2008 5.814 5.934 5.860 5.880 15,300 +0.07(+1.14%)
Jul 30, 2008 5.390 5.947 5.814 5.814 4,500 +0.42(+7.86%)
Jul 29, 2008 5.390 5.410 5.390 5.390 2,500 -0.10(-1.75%)
Jul 28, 2008 5.486 5.751 5.486 5.486 7,000 -0.40(-6.76%)
Jul 25, 2008 5.884 5.884 5.884 5.884 500 -0.03(-0.52%)
Jul 24, 2008 5.915 5.915 5.830 5.915 1,100 -0.03(-0.42%)
Jul 23, 2008 5.940 5.940 5.940 5.940 1,500 -0.10(-1.73%)
Jul 22, 2008 6.045 6.045 6.045 6.045 500 -0.19(-2.98%)
Jul 21, 2008 6.198 6.237 6.220 6.230 8,800 +0.03(+0.51%)
Jul 18, 2008 6.198 6.280 6.198 6.198 9,000 +0.17(+2.88%)
Jul 17, 2008 6.078 6.025 6.025 6.025 500 -0.05(-0.88%)
Jul 16, 2008 6.078 6.102 6.000 6.078 4,800 -0.20(-3.17%)
Jul 15, 2008 6.277 6.277 6.277 6.277 0 +0.00(+0.00%)
Jul 14, 2008 6.277 6.285 6.172 6.277 16,900 +0.10(+1.66%)
Jul 11, 2008 6.175 6.250 6.175 6.175 27,000 -0.07(-1.05%)
Jul 10, 2008 6.241 6.241 6.241 6.241 0 +0.00(+0.00%)
Jul 09, 2008 6.241 6.242 6.182 6.241 4,000 +0.04(+0.68%)
Jul 08, 2008 6.199 6.199 6.152 6.199 8,000 -0.04(-0.67%)
Jul 07, 2008 6.240 6.278 6.210 6.240 5,100 -0.13(-2.01%)
Jul 04, 2008 6.368 6.417 6.368 6.368 1,000 +0.00(+0.00%)
Jul 03, 2008 6.368 6.417 6.368 6.368 1,000 -0.08(-1.20%)
Jul 02, 2008 6.446 6.446 6.446 6.446 0 +0.00(+0.00%)
Jul 01, 2008 6.446 6.446 6.446 6.446 0 +0.00(+0.00%)
Jun 30, 2008 6.446 6.446 6.373 6.446 9,500 +0.28(+4.55%)
Jun 27, 2008 6.165 6.364 6.165 6.165 16,400 -0.16(-2.58%)
Jun 26, 2008 6.329 6.329 6.279 6.329 10,200 +0.22(+3.66%)
Jun 25, 2008 6.105 6.195 6.105 6.105 16,980 -0.06(-1.05%)
Jun 24, 2008 6.170 6.239 6.170 6.170 888 -0.07(-1.12%)
Jun 23, 2008 6.312 6.240 6.234 6.240 9,500 -0.07(-1.15%)
Jun 20, 2008 6.312 6.312 6.230 6.312 2,850 +0.12(+1.98%)
Jun 19, 2008 6.190 6.190 6.190 6.190 450 +0.01(+0.08%)
Jun 18, 2008 6.185 6.200 6.114 6.185 27,300 +0.02(+0.35%)
Jun 17, 2008 6.163 12.58 6.110 6.163 4,300 +0.06(+1.00%)
Jun 16, 2008 6.102 6.102 6.102 6.102 11,000 +0.04(+0.69%)
Jun 13, 2008 6.060 6.060 6.060 6.060 14,000 +0.00(+0.00%)
Jun 12, 2008 6.060 6.104 6.060 6.060 40,900 -0.04(-0.66%)
Jun 11, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jun 10, 2008 6.100 6.206 6.079 6.100 2,800 -0.21(-3.25%)
Jun 09, 2008 6.305 6.305 6.305 6.305 400 -0.28(-4.22%)
Jun 06, 2008 6.583 6.583 6.583 6.583 0 +0.00(+0.00%)
Jun 05, 2008 6.583 6.583 6.340 6.583 4,400 +0.06(+0.87%)
Jun 04, 2008 6.526 6.526 6.526 6.526 23,700 -0.05(-0.79%)
Jun 03, 2008 6.578 6.810 6.578 6.578 6,500 -0.28(-4.11%)
Jun 02, 2008 6.860 6.860 6.860 6.860 4,000 +0.24(+3.59%)
May 30, 2008 6.550 6.810 6.622 6.622 2,100 +0.07(+1.11%)
May 29, 2008 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
May 28, 2008 6.550 6.600 6.530 6.550 6,250 +0.22(+3.55%)
May 27, 2008 6.880 6.870 6.326 6.326 3,050 -0.55(-8.06%)
May 26, 2008 6.880 6.970 6.880 6.880 3,000 +0.00(+0.00%)
May 23, 2008 6.880 6.970 6.880 6.880 3,000 -0.21(-2.96%)
May 22, 2008 7.090 7.119 7.016 7.090 10,700 +0.15(+2.10%)
May 21, 2008 6.944 7.042 6.944 6.944 11,500 +0.04(+0.56%)
May 20, 2008 6.905 6.950 6.905 6.905 7,333 +0.06(+0.80%)
May 19, 2008 7.014 6.850 6.850 6.850 150 -0.16(-2.35%)
May 16, 2008 7.014 7.062 6.972 7.014 13,800 +0.02(+0.28%)
May 15, 2008 6.995 7.030 6.955 6.995 24,200 +0.11(+1.63%)
May 14, 2008 6.883 7.000 6.883 6.883 24,500 -0.02(-0.25%)
May 13, 2008 6.900 6.900 6.900 6.900 1,000 -0.02(-0.29%)
May 12, 2008 6.920 6.920 6.920 6.920 0 +0.00(+0.00%)
May 09, 2008 6.760 6.920 6.730 6.920 14,604 +0.16(+2.37%)
May 08, 2008 6.760 6.760 6.670 6.760 71,700 +0.09(+1.32%)
May 07, 2008 6.672 6.680 6.645 6.672 20,000 +0.12(+1.84%)
May 06, 2008 6.551 6.551 6.480 6.551 12,600 +0.08(+1.18%)
May 05, 2008 6.475 6.475 6.475 6.475 350 -0.01(-0.10%)
May 02, 2008 6.355 6.482 6.473 6.482 1,000 +0.13(+2.00%)
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.