Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries DE Grey Mining Ltd (OP: DGMLF ) 0.8591 UNCHANGED Streaming Delayed Price Updated: 12:48 PM EDT, Sep 16, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 16, 2024 0.8002 0.8591 0.8002 0.8591 1,251 +0.04(+4.40%) Sep 13, 2024 0.8229 0.8229 0.8229 0.8229 450 +0.06(+7.36%) Sep 12, 2024 0.7665 0.8046 0.7665 0.7665 783 +0.08(+12.01%) Sep 10, 2024 0.6843 0 -0.04(-5.61%) Sep 09, 2024 0.7000 0.7250 0.7000 0.7250 51,800 +0.02(+2.94%) Sep 06, 2024 0.7200 0.7410 0.7043 0.7043 11,500 -0.08(-10.04%) Sep 05, 2024 0.7500 0.7829 0.7400 0.7829 22,230 +0.02(+2.05%) Sep 04, 2024 0.7620 0.7800 0.7620 0.7672 1,698 -0.04(-5.28%) Sep 03, 2024 0.8100 0.8182 0.8029 0.8100 57,449 +0.00(+0.27%) Aug 30, 2024 0.8078 0.8078 0.8078 0.8078 10,000 -0.05(-6.02%) Aug 29, 2024 0.8197 0.8595 0.8197 0.8595 500 +0.07(+8.43%) Aug 28, 2024 0.8235 0.8235 0.7927 0.7927 70,145 -0.03(-3.74%) Aug 26, 2024 0.8235 0 +0.03(+3.25%) Aug 22, 2024 0.7976 0 -0.08(-9.51%) Aug 21, 2024 0.8814 0.8814 0.8814 0.8814 150 +0.05(+6.51%) Aug 20, 2024 0.8275 0.8275 0.8275 0.8275 4,464 -0.04(-5.07%) Aug 19, 2024 0.8000 0.8717 0.8000 0.8717 750 +0.06(+7.23%) Aug 16, 2024 0.8129 0.8129 0.8129 0.8129 2,000 -0.03(-3.59%) Aug 15, 2024 0.8432 0.8432 0.8432 0.8432 59,000 +0.03(+4.03%) Aug 14, 2024 0.8105 0.8105 0.8105 0.8105 1,100 -0.04(-4.69%) Aug 13, 2024 0.8541 0.8541 0.7749 0.8504 52,500 +0.08(+10.44%) Aug 12, 2024 0.7196 0.7990 0.7196 0.7700 35,139 -0.02(-2.37%) Aug 09, 2024 0.7887 0.7887 0.7887 0.7887 4,000 +0.04(+5.87%) Aug 08, 2024 0.7622 0.7622 0.7395 0.7450 83,000 -0.01(-1.60%) Aug 07, 2024 0.7500 0.7571 0.7400 0.7571 15,401 -0.02(-2.31%) Aug 05, 2024 0.7750 0 -0.03(-3.40%) Aug 02, 2024 0.8023 0.8023 0.8023 0.8023 200 +0.00(+0.48%) Aug 01, 2024 0.8385 0.8385 0.7985 0.7985 900 -0.01(-1.72%) Jul 31, 2024 0.8083 0.8125 0.8083 0.8125 35,000 +0.03(+3.99%) Jul 30, 2024 0.7813 0.7813 0.7813 0.7813 625 -0.02(-2.34%) Jul 29, 2024 0.8000 0.8000 0.8000 0.8000 100 +0.06(+7.38%) Jul 26, 2024 0.7900 0.7900 0.7450 0.7450 18,880 -0.04(-5.62%) Jul 25, 2024 0.7807 0.7894 0.7807 0.7894 509 -0.02(-1.96%) Jul 24, 2024 0.8052 0.8052 0.8052 0.8052 200 -0.00(-0.59%) Jul 23, 2024 0.8100 0.8100 0.8100 0.8100 1,000 -0.02(-2.26%) Jul 22, 2024 0.7632 0.8287 0.7632 0.8287 10,701 +0.00(+0.38%) Jul 19, 2024 0.8100 0.8306 0.8100 0.8256 5,560 -0.00(-0.01%) Jul 18, 2024 0.8257 0.8257 0.8100 0.8257 700 -0.00(-0.40%) Jul 17, 2024 0.8500 0.8500 0.8290 0.8290 3,813 -0.00(-0.12%) Jul 16, 2024 0.8100 0.8300 0.8100 0.8300 88,000 -0.00(-0.34%) Jul 15, 2024 0.8100 0.8328 0.8100 0.8328 1,200 -0.02(-1.79%) Jul 12, 2024 0.8480 0.8480 0.8209 0.8480 70,416 +0.05(+6.67%) Jul 11, 2024 0.7950 0.7950 0.7950 0.7950 1,000 -0.03(-3.46%) Jul 10, 2024 0.7955 0.8235 0.7955 0.8235 4,000 +0.00(+0.48%) Jul 09, 2024 0.7500 0.8196 0.7500 0.8196 162,200 -0.00(-0.05%) Jul 08, 2024 0.8200 0.8200 0.8200 0.8200 500 -0.02(-1.80%) Jul 05, 2024 0.8351 0.8351 0.8350 0.8350 300 +0.03(+4.37%) Jul 03, 2024 0.8000 0.8000 0.8000 0.8000 6,000 +0.03(+3.23%) Jul 02, 2024 0.7750 0.7750 0.7750 0.7750 540 -0.03(-3.13%) 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.
