Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Precious Metl (OP: DPMLF )

8.067 +0.027 (+0.34%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 23, 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, 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%)
Apr 01, 2022 5.948 6.121 5.948 6.120 133,133 +0.14(+2.36%)
Mar 31, 2022 6.121 6.121 5.979 5.979 44,550 -0.18(-2.94%)
Mar 30, 2022 6.080 6.230 6.042 6.160 7,594 +0.12(+1.99%)
Mar 29, 2022 5.950 6.040 5.940 6.040 8,819 -0.00(-0.01%)
Mar 28, 2022 6.110 6.110 6.030 6.040 36,252 -0.25(-3.97%)
Mar 25, 2022 6.252 6.290 6.240 6.290 3,754 -0.01(-0.22%)
Mar 24, 2022 6.300 6.361 6.270 6.304 8,225 +0.05(+0.86%)
Mar 23, 2022 6.140 6.250 6.100 6.250 32,942 +0.14(+2.24%)
Mar 22, 2022 6.230 6.230 6.100 6.113 24,297 -0.24(-3.73%)
Mar 21, 2022 6.283 6.380 6.260 6.350 20,712 +0.08(+1.28%)
Mar 18, 2022 6.230 6.270 6.185 6.270 5,674 +0.03(+0.46%)
Mar 17, 2022 6.170 6.365 6.170 6.241 38,501 +0.30(+5.07%)
Mar 16, 2022 6.000 6.020 5.930 5.940 13,580 -0.06(-1.00%)
Mar 15, 2022 5.897 6.030 5.880 6.000 4,814 -0.02(-0.33%)
Mar 14, 2022 6.094 6.150 5.944 6.020 192,457 -0.17(-2.75%)
Mar 11, 2022 6.190 6.222 6.118 6.190 79,049 -0.16(-2.59%)
Mar 10, 2022 6.240 6.362 6.140 6.355 32,852 +0.22(+3.55%)
Mar 09, 2022 6.055 6.201 5.820 6.137 37,050 +0.21(+3.48%)
Mar 08, 2022 5.975 6.218 5.900 5.931 68,571 -0.05(-0.82%)
Mar 07, 2022 6.196 6.240 5.970 5.980 28,165 -0.21(-3.39%)
Mar 04, 2022 6.170 6.205 6.082 6.190 41,340 +0.02(+0.33%)
Mar 03, 2022 6.050 6.180 6.050 6.170 4,000 +0.15(+2.49%)
Mar 02, 2022 6.120 6.120 6.003 6.020 9,436 -0.09(-1.47%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.