Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Dundee Precious Metl (OP: DPMLF )

9.840 +0.110 (+1.13%)
Streaming Delayed Price Updated: 3:45 PM EDT, Aug 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 (%)
Aug 23, 2024 9.830 9.920 9.773 9.840 8,232 +0.11(+1.13%)
Aug 22, 2024 9.815 9.820 9.720 9.730 8,861 -0.27(-2.70%)
Aug 21, 2024 9.700 10.02 9.700 10.00 152,506 +0.18(+1.80%)
Aug 20, 2024 9.900 9.902 9.630 9.823 50,117 -0.05(-0.48%)
Aug 19, 2024 9.765 9.910 9.765 9.870 208,351 +0.09(+0.96%)
Aug 16, 2024 9.490 9.797 9.463 9.777 41,680 +0.38(+4.01%)
Aug 15, 2024 9.330 9.410 9.270 9.400 5,259 +0.07(+0.77%)
Aug 14, 2024 9.261 9.390 9.261 9.328 11,176 +0.10(+1.05%)
Aug 13, 2024 9.250 9.262 9.090 9.232 12,111 -0.07(-0.74%)
Aug 12, 2024 9.020 9.300 9.000 9.300 22,415 +0.34(+3.79%)
Aug 09, 2024 8.790 8.976 8.790 8.960 12,666 +0.17(+1.93%)
Aug 08, 2024 8.609 8.790 8.609 8.790 19,793 +0.26(+3.05%)
Aug 07, 2024 8.533 8.680 8.470 8.530 22,145 -0.15(-1.73%)
Aug 06, 2024 8.240 8.690 8.240 8.680 28,423 +0.56(+6.90%)
Aug 05, 2024 8.203 8.290 8.000 8.120 25,281 -0.25(-3.00%)
Aug 02, 2024 8.630 8.640 8.330 8.371 31,972 -0.10(-1.16%)
Aug 01, 2024 8.438 8.470 8.350 8.470 5,747 -0.01(-0.12%)
Jul 31, 2024 8.460 8.520 8.457 8.480 7,033 +0.05(+0.65%)
Jul 30, 2024 8.460 8.470 8.373 8.425 5,743 -0.01(-0.18%)
Jul 29, 2024 8.410 8.480 8.337 8.440 172,307 +0.03(+0.36%)
Jul 26, 2024 8.520 8.550 8.410 8.410 4,405 -0.01(-0.12%)
Jul 25, 2024 8.490 8.630 8.400 8.420 24,332 -0.34(-3.88%)
Jul 24, 2024 8.795 8.920 8.760 8.760 3,523 +0.05(+0.63%)
Jul 23, 2024 8.640 8.705 8.583 8.705 2,954 +0.04(+0.43%)
Jul 22, 2024 8.540 8.668 8.540 8.668 1,776 +0.13(+1.50%)
Jul 19, 2024 8.580 8.610 8.500 8.540 3,237 -0.12(-1.39%)
Jul 18, 2024 8.671 8.690 8.600 8.660 3,601 +0.00(+0.00%)
Jul 17, 2024 8.847 8.920 8.616 8.660 14,661 -0.22(-2.48%)
Jul 16, 2024 8.800 8.880 8.760 8.880 2,231 +0.05(+0.57%)
Jul 15, 2024 8.889 8.923 8.825 8.830 14,076 -0.06(-0.67%)
Jul 12, 2024 9.015 9.017 8.795 8.890 9,538 -0.07(-0.73%)
Jul 11, 2024 8.960 8.960 8.800 8.956 396,039 +0.21(+2.35%)
Jul 10, 2024 8.761 8.810 8.650 8.750 4,265 +0.10(+1.16%)
Jul 09, 2024 8.480 8.662 8.480 8.650 18,479 +0.20(+2.37%)
Jul 08, 2024 8.300 8.480 8.245 8.450 5,996 +0.24(+2.92%)
Jul 05, 2024 8.250 8.280 8.190 8.210 12,375 +0.14(+1.73%)
Jul 03, 2024 8.040 8.140 8.040 8.070 7,692 +0.29(+3.75%)
Jul 02, 2024 7.835 7.862 7.778 7.778 10,748 -0.12(-1.54%)
Jul 01, 2024 7.790 7.900 7.790 7.900 4,230 +0.06(+0.77%)
Jun 28, 2024 7.670 7.870 7.670 7.840 4,978 +0.00(+0.02%)
Jun 27, 2024 7.988 7.988 7.810 7.838 9,935 -0.06(-0.80%)
Jun 26, 2024 7.918 7.938 7.840 7.902 2,875 -0.10(-1.23%)
Jun 25, 2024 7.967 8.016 7.930 8.000 10,694 +0.02(+0.24%)
Jun 24, 2024 7.995 7.995 7.957 7.981 26,514 +0.08(+1.03%)
Jun 21, 2024 7.930 7.997 7.900 7.900 7,218 -0.15(-1.83%)
Jun 20, 2024 7.540 8.079 7.540 8.047 5,884 +0.20(+2.55%)
Jun 18, 2024 7.670 7.853 7.670 7.847 10,439 +0.13(+1.65%)
Jun 17, 2024 7.650 7.790 7.620 7.720 17,960 -0.08(-1.03%)
Jun 14, 2024 7.690 7.800 7.573 7.800 14,525 +0.21(+2.77%)
Jun 13, 2024 7.870 7.870 7.560 7.590 15,256 -0.23(-2.94%)
Jun 12, 2024 7.985 8.030 7.802 7.820 36,940 -0.04(-0.48%)
Jun 11, 2024 7.867 7.867 7.827 7.858 2,308 -0.08(-1.01%)
Jun 10, 2024 7.640 8.000 7.620 7.939 6,584 +0.12(+1.52%)
Jun 07, 2024 8.020 8.050 7.780 7.820 31,601 -0.37(-4.52%)
Jun 06, 2024 8.190 8.270 8.166 8.190 17,751 +0.07(+0.82%)
Jun 05, 2024 8.070 8.130 8.070 8.123 3,913 +0.07(+0.91%)
Jun 04, 2024 8.090 8.180 8.030 8.050 5,583 -0.39(-4.62%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.