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 )

8.206 +0.093 (+1.15%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 17, 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 (%)
May 31, 2016 1.870 2.040 1.870 2.040 1,400 +0.09(+4.62%)
May 27, 2016 1.950 1.950 1.950 0 -0.08(-3.98%)
May 26, 2016 2.070 2.070 2.020 2.031 2,200 -0.08(-3.75%)
May 25, 2016 1.980 2.110 1.980 2.110 2,034 +0.11(+5.67%)
May 24, 2016 2.300 2.300 1.979 1.997 5,500 -0.35(-15.03%)
May 23, 2016 2.384 2.384 2.350 2.350 1,700 +0.13(+5.84%)
May 20, 2016 2.321 2.321 2.220 2.220 4,100 -0.06(-2.80%)
May 19, 2016 2.320 2.329 2.284 2.284 3,814 +0.01(+0.63%)
May 18, 2016 2.389 2.394 2.270 2.270 1,050 -0.14(-5.73%)
May 17, 2016 2.260 2.408 2.260 2.408 3,850 +0.11(+4.64%)
May 16, 2016 2.350 2.350 2.301 2.301 1,250 +0.08(+3.61%)
May 13, 2016 2.240 2.240 2.221 2.221 10,119 -0.06(-2.59%)
May 12, 2016 2.280 2.280 2.280 2.280 100 -0.03(-1.30%)
May 11, 2016 2.310 2.310 2.310 2.310 200 +0.03(+1.32%)
May 10, 2016 2.221 2.280 2.220 2.280 4,818 +0.06(+2.68%)
May 09, 2016 2.250 2.250 2.211 2.220 16,500 -0.13(-5.51%)
May 06, 2016 2.310 2.420 2.310 2.350 72,301 +0.12(+5.39%)
May 05, 2016 2.209 2.230 2.209 2.230 30,000 +0.02(+0.90%)
May 04, 2016 2.220 2.230 2.140 2.210 17,325 +0.01(+0.45%)
May 03, 2016 2.226 2.229 2.170 2.200 27,947 -0.03(-1.13%)
May 02, 2016 2.250 2.260 2.205 2.225 103,300 +0.08(+3.49%)
Apr 29, 2016 2.100 2.175 2.100 2.150 10,650 +0.14(+6.97%)
Apr 28, 2016 2.028 2.036 2.010 2.010 31,100 -0.00(-0.22%)
Apr 26, 2016 2.014 2.014 2.014 0 -0.01(-0.28%)
Apr 25, 2016 2.061 2.065 2.020 2.020 48,500 +0.01(+0.36%)
Apr 22, 2016 2.044 2.070 2.010 2.013 66,700 -0.02(-0.90%)
Apr 21, 2016 2.000 2.046 1.999 2.031 10,029 -0.01(-0.45%)
Apr 20, 2016 2.040 2.070 2.038 2.040 68,736 +0.05(+2.38%)
Apr 19, 2016 1.995 2.000 1.981 1.993 31,441 +0.07(+3.78%)
Apr 18, 2016 1.890 1.920 1.890 1.920 41,241 +0.07(+4.04%)
Apr 15, 2016 1.854 1.854 1.845 1.845 11,000 -0.00(-0.25%)
Apr 14, 2016 1.900 1.915 1.790 1.850 38,218 -0.06(-3.14%)
Apr 13, 2016 1.907 1.914 1.890 1.910 21,513 +0.04(+2.34%)
Apr 12, 2016 1.840 1.899 1.840 1.866 32,550 +0.01(+0.34%)
Apr 11, 2016 1.810 1.895 1.800 1.860 5,600 +0.15(+8.77%)
Apr 08, 2016 1.650 1.710 1.622 1.710 7,050 +0.08(+4.91%)
Apr 07, 2016 1.649 1.650 1.630 1.630 21,600 -0.04(-2.28%)
Apr 06, 2016 1.679 1.679 1.659 1.668 90,800 -0.00(-0.11%)
Apr 05, 2016 1.630 1.670 1.630 1.670 12,223 +0.07(+4.37%)
Apr 01, 2016 1.600 1.600 1.600 0 +0.00(+0.16%)
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%)
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.