Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Precious Metl (TSX: DPM )

10.91 +0.18 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2020 8.360 8.590 8.170 8.500 1,411,964 +0.20(+2.41%)
Nov 27, 2020 8.000 8.350 7.980 8.300 349,369 +0.10(+1.22%)
Nov 26, 2020 8.200 8.220 8.110 8.200 85,242 +0.09(+1.11%)
Nov 25, 2020 7.920 8.140 7.800 8.110 1,781,044 +0.31(+3.97%)
Nov 24, 2020 7.610 7.860 7.550 7.800 994,085 -0.01(-0.13%)
Nov 23, 2020 8.030 8.090 7.800 7.810 468,895 -0.28(-3.46%)
Nov 20, 2020 8.200 8.200 8.010 8.090 340,493 +0.04(+0.50%)
Nov 19, 2020 8.050 8.200 7.970 8.050 723,923 +0.00(+0.00%)
Nov 18, 2020 8.430 8.430 8.050 8.050 552,234 -0.38(-4.51%)
Nov 17, 2020 8.570 8.710 8.430 8.430 376,528 -0.20(-2.32%)
Nov 16, 2020 8.760 8.790 8.470 8.630 531,869 -0.20(-2.27%)
Nov 13, 2020 8.810 8.970 8.760 8.830 384,420 +0.22(+2.56%)
Nov 12, 2020 8.600 8.800 8.530 8.610 536,134 +0.26(+3.11%)
Nov 11, 2020 8.420 8.530 8.240 8.350 594,297 -0.19(-2.22%)
Nov 10, 2020 9.150 9.310 8.500 8.540 1,235,098 -0.52(-5.74%)
Nov 09, 2020 9.020 9.360 9.020 9.060 610,951 -0.65(-6.69%)
Nov 06, 2020 9.920 10.02 9.620 9.710 1,641,666 -0.14(-1.42%)
Nov 05, 2020 9.240 9.950 9.160 9.850 1,152,851 +0.93(+10.43%)
Nov 04, 2020 9.210 9.260 8.880 8.920 318,008 -0.24(-2.62%)
Nov 03, 2020 9.200 9.220 9.010 9.160 259,568 +0.08(+0.88%)
Nov 02, 2020 8.940 9.120 8.780 9.080 446,886 +0.24(+2.71%)
Oct 30, 2020 8.930 9.000 8.670 8.840 485,652 +0.04(+0.45%)
Oct 29, 2020 8.760 8.920 8.620 8.800 595,464 +0.04(+0.46%)
Oct 28, 2020 9.100 9.140 8.670 8.760 715,668 -0.63(-6.71%)
Oct 27, 2020 9.220 9.440 9.140 9.390 614,910 +0.19(+2.07%)
Oct 26, 2020 9.390 9.620 9.150 9.200 604,468 -0.21(-2.23%)
Oct 23, 2020 9.470 9.480 9.320 9.410 384,262 -0.08(-0.84%)
Oct 22, 2020 9.580 9.630 9.320 9.490 925,423 -0.26(-2.67%)
Oct 21, 2020 9.950 9.960 9.530 9.750 989,295 -0.08(-0.81%)
Oct 20, 2020 10.04 10.08 9.640 9.830 881,418 -0.17(-1.70%)
Oct 19, 2020 10.15 10.26 9.960 10.00 777,841 -0.13(-1.28%)
Oct 16, 2020 10.30 10.31 10.03 10.13 704,927 -0.09(-0.88%)
Oct 15, 2020 10.10 10.33 10.08 10.22 445,545 -0.10(-0.97%)
Oct 14, 2020 10.23 10.42 10.15 10.32 402,956 +0.19(+1.88%)
Oct 13, 2020 10.44 10.44 9.970 10.13 1,179,537 -0.47(-4.43%)
Oct 09, 2020 10.60 10.60 10.60 0 +0.88(+9.05%)
Oct 08, 2020 9.610 9.830 9.610 9.720 393,252 +0.21(+2.21%)
Oct 07, 2020 9.540 9.670 9.450 9.510 1,902,771 +0.03(+0.32%)
Oct 06, 2020 9.650 9.650 9.480 9.480 1,727,987 -0.13(-1.35%)
Oct 05, 2020 9.580 9.790 9.560 9.610 418,683 +0.00(+0.00%)
Oct 02, 2020 9.740 9.800 9.500 9.610 562,112 -0.19(-1.94%)
Oct 01, 2020 9.700 9.920 9.660 9.800 561,049 +0.26(+2.73%)
Sep 30, 2020 9.550 9.660 9.470 9.540 1,560,202 -0.05(-0.52%)
Sep 29, 2020 9.210 9.670 9.190 9.590 851,802 +0.46(+5.04%)
Sep 28, 2020 9.100 9.250 8.930 9.130 611,537 +0.14(+1.56%)
Sep 25, 2020 8.940 9.070 8.740 8.990 445,516 +0.02(+0.22%)
Sep 24, 2020 8.600 9.030 8.530 8.970 931,821 +0.24(+2.75%)
Sep 23, 2020 9.250 9.380 8.670 8.730 943,133 -0.71(-7.52%)
Sep 22, 2020 9.490 9.590 9.230 9.440 405,232 -0.03(-0.32%)
Sep 21, 2020 9.630 9.720 9.290 9.470 737,566 -0.38(-3.86%)
Sep 18, 2020 10.07 10.18 9.690 9.850 5,369,478 -0.10(-1.01%)
Sep 17, 2020 9.880 10.14 9.690 9.950 587,971 -0.15(-1.49%)
Sep 16, 2020 10.19 10.19 10.00 10.10 639,285 +0.07(+0.70%)
Sep 15, 2020 10.21 10.40 9.920 10.03 1,123,002 -0.02(-0.20%)
Sep 14, 2020 9.740 10.22 9.710 10.05 1,463,442 +0.51(+5.35%)
Sep 11, 2020 9.370 9.720 9.370 9.540 689,167 +0.22(+2.36%)
Sep 10, 2020 9.700 9.700 9.250 9.320 340,689 -0.22(-2.31%)
Sep 09, 2020 9.370 9.570 9.300 9.540 359,970 +0.26(+2.80%)
Sep 08, 2020 9.000 9.430 8.970 9.280 463,549 +0.03(+0.32%)
Sep 04, 2020 9.250 9.250 9.250 0 +0.00(+0.00%)
Sep 03, 2020 9.370 9.370 8.980 9.250 457,440 +0.03(+0.33%)
Sep 02, 2020 9.230 9.400 9.060 9.220 416,679 -0.10(-1.07%)
Sep 01, 2020 9.660 9.660 9.230 9.320 467,826 -0.12(-1.27%)
Aug 31, 2020 9.550 9.650 9.390 9.440 427,066 +0.09(+0.96%)
Aug 28, 2020 9.360 9.480 9.170 9.350 374,337 +0.20(+2.19%)
Aug 27, 2020 9.520 9.530 8.960 9.150 577,360 -0.27(-2.87%)
Aug 26, 2020 9.100 9.480 9.050 9.420 552,731 +0.24(+2.61%)
Aug 25, 2020 8.980 9.230 8.780 9.180 654,120 +0.18(+2.00%)
Aug 24, 2020 9.210 9.210 8.920 9.000 389,723 -0.05(-0.55%)
Aug 21, 2020 9.170 9.190 8.940 9.050 541,341 -0.22(-2.37%)
Aug 20, 2020 9.110 9.460 9.000 9.270 1,135,442 +0.09(+0.98%)
Aug 19, 2020 9.500 9.590 9.070 9.180 512,440 -0.42(-4.37%)
Aug 18, 2020 9.970 10.02 9.540 9.600 469,529 -0.21(-2.14%)
Aug 17, 2020 9.640 9.870 9.410 9.810 634,287 +0.55(+5.94%)
Aug 14, 2020 9.490 9.490 9.010 9.260 381,916 -0.11(-1.17%)
Aug 13, 2020 9.080 9.470 9.000 9.370 521,566 +0.38(+4.23%)
Aug 12, 2020 9.050 9.170 8.870 8.990 1,018,503 +0.09(+1.01%)
Aug 11, 2020 9.000 9.250 8.810 8.900 1,624,033 -0.67(-7.00%)
Aug 10, 2020 9.910 10.08 9.520 9.570 644,152 -0.23(-2.35%)
Aug 07, 2020 10.00 10.04 9.500 9.800 1,144,848 -0.30(-2.97%)
Aug 06, 2020 10.53 10.61 10.03 10.10 641,875 -0.26(-2.51%)
Aug 05, 2020 10.40 10.73 10.14 10.36 1,312,593 +0.17(+1.67%)
Aug 04, 2020 9.990 10.26 9.830 10.19 1,143,509 +0.09(+0.89%)
Jul 31, 2020 10.10 10.10 10.10 0 +1.06(+11.73%)
Jul 30, 2020 9.110 9.320 9.000 9.040 424,645 -0.28(-3.00%)
Jul 29, 2020 9.380 9.510 9.090 9.320 746,203 -0.04(-0.43%)
Jul 28, 2020 9.610 9.630 9.300 9.360 646,194 -0.28(-2.90%)
Jul 27, 2020 9.400 9.800 9.230 9.640 732,781 +0.54(+5.93%)
Jul 24, 2020 8.950 9.160 8.930 9.100 512,472 +0.21(+2.36%)
Jul 23, 2020 9.350 9.370 8.670 8.890 797,891 -0.47(-5.02%)
Jul 22, 2020 9.290 9.530 9.090 9.360 753,317 +0.24(+2.63%)
Jul 21, 2020 9.450 9.470 9.040 9.120 1,043,789 -0.22(-2.36%)
Jul 20, 2020 9.370 9.430 9.240 9.340 609,627 +0.19(+2.08%)
Jul 17, 2020 9.080 9.230 8.820 9.150 383,371 +0.20(+2.23%)
Jul 16, 2020 9.060 9.230 8.880 8.950 287,238 -0.21(-2.29%)
Jul 15, 2020 9.140 9.310 8.960 9.160 425,503 -0.03(-0.33%)
Jul 14, 2020 8.860 9.230 8.810 9.190 900,460 +0.30(+3.37%)
Jul 13, 2020 9.500 9.630 8.820 8.890 1,270,848 -0.49(-5.22%)
Jul 10, 2020 9.640 9.640 9.240 9.380 519,822 -0.15(-1.57%)
Jul 09, 2020 9.720 9.740 9.220 9.530 682,843 -0.09(-0.94%)
Jul 08, 2020 9.390 9.830 9.390 9.620 1,242,838 +0.40(+4.34%)
Jul 07, 2020 9.070 9.390 8.980 9.220 933,950 +0.12(+1.32%)
Jul 06, 2020 9.120 9.300 8.820 9.100 702,646 +0.01(+0.11%)
Jul 03, 2020 8.910 9.110 8.860 9.090 142,285 +0.18(+2.02%)
Jul 02, 2020 9.170 9.380 8.790 8.910 1,028,391 -0.03(-0.34%)
Jun 30, 2020 8.940 8.940 8.940 0 +0.23(+2.64%)
Jun 29, 2020 8.840 8.980 8.560 8.710 1,161,032 -0.09(-1.02%)
Jun 26, 2020 8.460 8.950 8.290 8.800 669,100 +0.30(+3.53%)
Jun 25, 2020 8.410 8.570 8.270 8.500 353,259 +0.12(+1.43%)
Jun 24, 2020 8.580 8.600 8.050 8.380 1,119,542 -0.22(-2.56%)
Jun 23, 2020 8.510 8.690 8.430 8.600 624,179 +0.26(+3.12%)
Jun 22, 2020 8.280 8.540 8.120 8.340 1,003,982 +0.28(+3.47%)
Jun 19, 2020 8.210 8.340 7.870 8.060 9,903,201 -0.01(-0.12%)
Jun 18, 2020 7.780 8.180 7.750 8.070 1,888,081 +0.28(+3.59%)
Jun 17, 2020 7.350 7.800 7.280 7.790 863,727 +0.50(+6.86%)
Jun 16, 2020 7.560 7.590 7.180 7.290 441,647 -0.22(-2.93%)
Jun 15, 2020 7.170 7.690 6.950 7.510 945,401 +0.28(+3.87%)
Jun 12, 2020 7.500 7.560 7.160 7.230 1,126,586 -0.11(-1.50%)
Jun 11, 2020 7.610 7.950 7.130 7.340 1,340,686 -0.24(-3.17%)
Jun 10, 2020 7.240 7.590 7.000 7.580 647,154 +0.40(+5.57%)
Jun 09, 2020 7.070 7.410 7.050 7.180 586,893 +0.16(+2.28%)
Jun 08, 2020 7.100 7.250 6.900 7.020 647,376 -0.04(-0.57%)
Jun 05, 2020 6.980 7.100 6.800 7.060 595,597 -0.24(-3.29%)
Jun 04, 2020 6.940 7.340 6.870 7.300 616,806 +0.38(+5.49%)
Jun 03, 2020 6.930 7.000 6.700 6.920 678,460 -0.18(-2.54%)
Jun 02, 2020 7.290 7.410 7.100 7.100 505,785 -0.22(-3.01%)
Jun 01, 2020 7.480 7.480 7.120 7.320 686,435 -0.17(-2.27%)
May 29, 2020 7.250 7.540 7.180 7.490 1,112,766 +0.42(+5.94%)
May 28, 2020 7.000 7.230 6.860 7.070 883,375 +0.20(+2.91%)
May 27, 2020 6.600 6.950 6.490 6.870 1,228,895 +0.15(+2.23%)
May 26, 2020 7.390 7.390 6.720 6.720 820,729 -0.67(-9.07%)
May 25, 2020 7.400 7.450 7.120 7.390 134,600 -0.01(-0.14%)
May 22, 2020 7.400 7.540 7.240 7.400 783,878 +0.15(+2.07%)
May 21, 2020 7.520 7.600 7.120 7.250 911,303 -0.36(-4.73%)
May 20, 2020 7.570 7.730 7.390 7.610 820,793 +0.05(+0.66%)
May 19, 2020 7.250 7.770 7.140 7.560 1,264,613 +0.25(+3.42%)
May 15, 2020 7.310 7.310 7.310 0 +0.41(+5.94%)
May 14, 2020 6.510 6.920 6.480 6.900 1,372,839 +0.41(+6.32%)
May 13, 2020 6.300 6.750 6.270 6.490 1,735,975 +0.27(+4.34%)
May 12, 2020 6.250 6.410 6.170 6.220 573,952 +0.03(+0.48%)
May 11, 2020 6.460 6.530 6.150 6.190 1,461,338 -0.27(-4.18%)
May 08, 2020 6.460 7.000 6.240 6.460 3,296,737 -0.44(-6.38%)
May 07, 2020 6.910 7.210 6.720 6.900 1,187,351 +0.25(+3.76%)
May 06, 2020 6.560 6.800 6.520 6.650 552,235 +0.01(+0.15%)
May 05, 2020 6.580 6.700 6.420 6.640 446,418 +0.02(+0.30%)
May 04, 2020 6.940 6.940 6.610 6.620 577,299 -0.32(-4.61%)
May 01, 2020 6.350 6.950 6.340 6.940 818,003 +0.45(+6.93%)
Apr 30, 2020 6.450 6.640 6.410 6.490 696,641 -0.12(-1.82%)
Apr 29, 2020 6.330 6.650 6.330 6.610 385,171 +0.04(+0.61%)
Apr 28, 2020 6.510 6.600 6.340 6.570 351,516 +0.06(+0.92%)
Apr 27, 2020 6.700 6.750 6.440 6.510 510,912 -0.14(-2.11%)
Apr 24, 2020 6.750 6.880 6.370 6.650 1,057,544 +0.16(+2.47%)
Apr 23, 2020 6.520 6.950 6.460 6.490 948,225 +0.12(+1.88%)
Apr 22, 2020 6.090 6.420 6.060 6.370 655,885 +0.48(+8.15%)
Apr 21, 2020 5.850 5.970 5.690 5.890 331,803 -0.16(-2.64%)
Apr 20, 2020 5.710 6.150 5.690 6.050 555,068 +0.27(+4.67%)
Apr 17, 2020 5.880 6.120 5.680 5.780 1,797,907 -0.37(-6.02%)
Apr 16, 2020 6.180 6.420 5.860 6.150 674,785 -0.02(-0.32%)
Apr 15, 2020 5.840 6.180 5.740 6.170 539,779 +0.18(+3.01%)
Apr 14, 2020 6.130 6.740 5.880 5.990 907,266 -0.13(-2.12%)
Apr 13, 2020 5.800 6.160 5.310 6.120 622,352 +0.39(+6.81%)
Apr 09, 2020 5.730 5.730 5.730 0 +0.47(+8.94%)
Apr 08, 2020 5.260 5.400 5.190 5.260 383,572 -0.01(-0.19%)
Apr 07, 2020 5.600 5.670 5.000 5.270 1,042,846 -0.26(-4.70%)
Apr 06, 2020 5.260 5.600 5.090 5.530 742,421 +0.46(+9.07%)
Apr 03, 2020 5.030 5.220 4.990 5.070 416,587 +0.04(+0.80%)
Apr 02, 2020 4.600 5.070 4.450 5.030 598,933 +0.51(+11.28%)
Apr 01, 2020 4.650 4.650 4.210 4.520 610,938 +0.08(+1.80%)
Mar 31, 2020 4.480 4.710 4.300 4.440 622,854 -0.10(-2.20%)
Mar 30, 2020 4.520 4.670 4.270 4.540 651,534 +0.02(+0.44%)
Mar 27, 2020 4.860 4.860 4.350 4.520 552,018 -0.36(-7.38%)
Mar 26, 2020 5.230 5.400 4.850 4.880 562,519 -0.32(-6.15%)
Mar 25, 2020 5.000 5.540 4.840 5.200 759,548 +0.20(+4.00%)
Mar 24, 2020 4.900 5.300 4.810 5.000 2,591,694 +0.44(+9.65%)
Mar 23, 2020 4.000 4.650 3.720 4.560 998,825 +0.68(+17.53%)
Mar 20, 2020 4.370 4.410 3.820 3.880 6,189,893 -0.39(-9.13%)
Mar 19, 2020 4.040 4.600 3.650 4.270 1,255,565 +0.17(+4.15%)
Mar 18, 2020 4.640 5.230 4.020 4.100 1,078,266 -0.71(-14.76%)
Mar 17, 2020 4.200 4.980 4.200 4.810 1,218,047 +0.69(+16.75%)
Mar 16, 2020 3.630 4.310 3.200 4.120 2,447,350 -0.33(-7.42%)
Mar 13, 2020 4.620 4.810 4.220 4.450 2,097,291 -0.15(-3.26%)
Mar 12, 2020 4.090 4.870 3.890 4.600 1,232,000 -0.28(-5.74%)
Mar 11, 2020 5.320 5.430 4.830 4.880 915,358 -0.49(-9.12%)
Mar 10, 2020 5.350 5.510 5.190 5.370 695,324 +0.03(+0.56%)
Mar 09, 2020 5.570 5.620 5.170 5.340 507,577 -0.41(-7.13%)
Mar 06, 2020 5.760 5.830 5.480 5.750 1,043,599 -0.02(-0.35%)
Mar 05, 2020 5.630 5.820 5.490 5.770 387,215 +0.22(+3.96%)
Mar 04, 2020 5.620 5.650 5.370 5.550 439,552 -0.01(-0.18%)
Mar 03, 2020 5.450 5.830 5.350 5.560 615,893 +0.21(+3.93%)
Mar 02, 2020 5.400 5.440 5.180 5.350 402,130 +0.10(+1.90%)
Feb 28, 2020 5.410 5.500 5.100 5.250 707,612 -0.42(-7.41%)
Feb 27, 2020 6.140 6.140 5.640 5.670 440,889 -0.44(-7.20%)
Feb 26, 2020 6.100 6.210 5.860 6.110 496,648 +0.01(+0.16%)
Feb 25, 2020 6.010 6.380 5.950 6.100 797,346 -0.03(-0.49%)
Feb 24, 2020 6.250 6.470 6.050 6.130 1,072,957 -0.07(-1.13%)
Feb 21, 2020 5.800 6.220 5.680 6.200 993,155 +0.44(+7.64%)
Feb 20, 2020 5.660 5.760 5.520 5.760 796,786 +0.11(+1.95%)
Feb 19, 2020 5.720 5.720 5.400 5.650 803,665 +0.00(+0.00%)
Feb 18, 2020 5.980 5.980 5.650 5.650 618,880 -0.24(-4.07%)
Feb 14, 2020 5.890 5.890 5.890 0 +0.45(+8.27%)
Feb 13, 2020 5.420 5.590 5.380 5.440 482,016 +0.03(+0.55%)
Feb 12, 2020 5.480 5.580 5.390 5.410 524,441 -0.08(-1.46%)
Feb 11, 2020 5.400 5.570 5.400 5.490 696,704 +0.06(+1.10%)
Feb 10, 2020 5.600 5.600 5.410 5.430 449,404 -0.16(-2.86%)
Feb 07, 2020 5.560 5.750 5.520 5.590 448,729 +0.04(+0.72%)
Feb 06, 2020 5.560 5.610 5.530 5.550 281,084 +0.01(+0.18%)
Feb 05, 2020 5.530 5.660 5.470 5.540 253,772 -0.03(-0.54%)
Feb 04, 2020 5.720 5.720 5.530 5.570 281,166 -0.25(-4.30%)
Feb 03, 2020 6.130 6.130 5.730 5.820 409,368 -0.29(-4.75%)
Jan 31, 2020 5.980 6.250 5.960 6.110 374,696 +0.12(+2.00%)
Jan 30, 2020 6.080 6.260 5.900 5.990 865,494 -0.11(-1.80%)
Jan 29, 2020 5.900 6.150 5.890 6.100 546,948 +0.20(+3.39%)
Jan 28, 2020 6.130 6.250 5.850 5.900 466,981 -0.24(-3.91%)
Jan 27, 2020 6.280 6.390 6.120 6.140 362,375 -0.04(-0.65%)
Jan 24, 2020 6.070 6.200 6.070 6.180 322,686 +0.09(+1.48%)
Jan 23, 2020 6.170 6.270 6.070 6.090 207,638 -0.09(-1.46%)
Jan 22, 2020 6.130 6.280 6.020 6.180 404,779 -0.04(-0.64%)
Jan 21, 2020 5.860 6.250 5.810 6.220 436,330 +0.25(+4.19%)
Jan 20, 2020 5.960 5.980 5.860 5.970 102,045 +0.02(+0.34%)
Jan 17, 2020 5.980 6.030 5.870 5.950 608,758 -0.02(-0.34%)
Jan 16, 2020 5.970 6.010 5.830 5.970 355,728 +0.01(+0.17%)
Jan 15, 2020 5.800 5.980 5.730 5.960 279,496 +0.14(+2.41%)
Jan 14, 2020 5.570 5.840 5.570 5.820 524,559 +0.24(+4.30%)
Jan 13, 2020 5.760 5.770 5.560 5.580 877,836 -0.18(-3.12%)
Jan 10, 2020 5.230 5.770 5.230 5.760 565,376 +0.58(+11.20%)
Jan 09, 2020 5.300 5.330 5.150 5.180 334,925 -0.10(-1.89%)
Jan 08, 2020 5.640 5.670 5.250 5.280 645,374 -0.26(-4.69%)
Jan 07, 2020 5.250 5.580 5.230 5.540 589,662 +0.26(+4.92%)
Jan 06, 2020 5.350 5.410 5.220 5.280 408,880 -0.02(-0.38%)
Jan 03, 2020 5.430 5.440 5.270 5.300 268,616 -0.08(-1.49%)
Jan 02, 2020 5.560 5.600 5.360 5.380 361,113 -0.20(-3.58%)
Dec 31, 2019 5.580 5.580 5.580 0 -0.07(-1.24%)
Dec 30, 2019 5.790 5.830 5.620 5.650 557,740 -0.13(-2.25%)
Dec 27, 2019 5.750 5.840 5.690 5.780 383,362 +0.05(+0.87%)
Dec 24, 2019 5.730 5.730 5.730 0 +0.06(+1.06%)
Dec 23, 2019 5.650 5.670 5.570 5.670 435,984 +0.10(+1.80%)
Dec 20, 2019 5.680 5.700 5.540 5.570 11,960,915 -0.12(-2.11%)
Dec 19, 2019 5.750 5.780 5.500 5.690 1,029,005 -0.08(-1.39%)
Dec 18, 2019 5.640 5.840 5.640 5.770 764,838 +0.10(+1.76%)
Dec 17, 2019 6.020 6.020 5.650 5.670 1,568,426 -0.39(-6.44%)
Dec 16, 2019 6.180 6.270 6.060 6.060 1,296,991 -0.13(-2.10%)
Dec 13, 2019 6.270 6.370 6.100 6.190 1,227,348 -0.17(-2.67%)
Dec 12, 2019 6.300 6.480 6.200 6.360 1,159,312 -0.01(-0.16%)
Dec 11, 2019 6.390 6.660 6.360 6.370 1,018,372 +0.01(+0.16%)
Dec 10, 2019 6.150 6.420 6.110 6.360 726,372 +0.22(+3.58%)
Dec 09, 2019 6.210 6.250 6.020 6.140 598,875 -0.03(-0.49%)
Dec 06, 2019 5.860 6.250 5.860 6.170 572,864 +0.21(+3.52%)
Dec 05, 2019 5.860 5.970 5.830 5.960 519,121 -0.01(-0.17%)
Dec 04, 2019 5.850 6.050 5.800 5.970 942,905 +0.17(+2.93%)
Dec 03, 2019 5.800 5.900 5.780 5.800 916,779 +0.10(+1.75%)
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.