Dark

DDP
Dampier Gold Limited
stock NYSE

Inactive

Feb 12, 2019 8:56:00 AM EST

50.00USD+8.672%(+3.99)280

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-01-09	46.0100	46.0100	46.0100	46.0100	+0.022%	280	0.000%
2019-01-04	46.0000	46.0000	46.0000	46.0000	0.000%	200	+0.022%
2019-01-03	46.0000	46.0000	46.0000	46.0000	+0.152%	200	+0.022%
2018-12-31	57.4100	57.4100	45.9300	45.9300	-17.997%	816	+0.174%
2018-12-14	55.9500	56.0100	55.9500	56.0100	-8.180%	327	-17.854%
2018-12-04	61.0000	61.0000	61.0000	61.0000	+27.083%	299	-24.574%
2018-11-29	48.1900	48.1900	48.0000	48.0000	+6.643%	450	-4.146%
2018-10-30	45.0100	45.0100	45.0100	45.0100	-0.044%	655	+2.222%
2018-08-23	45.0300	45.0300	45.0300	45.0300	+0.067%	400	+2.176%
2018-07-20	45.0000	45.0000	45.0000	45.0000	+19.502%	302	+2.244%
2018-07-19	37.6563	37.6563	37.6563	37.6563	-18.809%	100	+22.184%
2018-07-09	46.3800	46.3800	46.3800	46.3800	-2.950%	208	-0.798%
2018-06-25	47.7900	47.7900	47.7900	47.7900	-1.122%	200	-3.725%
2018-04-11	48.3325	48.3325	48.3325	48.3325	-1.703%	200	-4.805%
2018-02-28	49.1700	49.1700	49.1700	49.1700	+2.974%	300	-6.427%
2018-02-06	47.7500	47.7500	47.7500	47.7500	+7.303%	300	-3.644%
2018-01-17	44.5000	44.5000	44.5000	44.5000	-0.022%	442	+3.393%
2017-12-29	43.1100	44.8800	38.0000	44.5100	-8.018%	1,298	+3.370%
2017-12-19	48.0000	48.3900	48.0000	48.3900	-5.118%	300	-4.918%
2017-12-14	57.0200	57.0200	51.0000	51.0000	+7.323%	985	-9.784%
2017-11-17	47.5200	47.5200	47.5200	47.5200	-4.960%	200	-3.178%
2017-10-25	50.0000	50.0000	50.0000	50.0000	+8.696%	270	-7.980%
2017-10-17	44.9500	46.0000	44.9500	46.0000	+7.931%	362	+0.022%
2017-10-16	42.6200	42.6200	42.6200	42.6200	+1.643%	517	+7.954%
2017-10-13	45.3600	45.3600	41.9311	41.9311	-15.291%	400	+9.728%
2017-09-27	49.5000	49.5000	49.5000	49.5000	-9.589%	100	-7.051%
2017-08-21	54.7500	54.7500	54.7500	54.7500	-0.455%	382	-15.963%
2017-06-20	51.1500	55.0000	51.1500	55.0000	+18.280%	632	-16.345%
2017-06-02	46.5000	46.5000	46.5000	46.5000	-8.824%	136	-1.054%
2017-04-19	51.0000	51.0000	51.0000	51.0000	+8.395%	247	-9.784%
2017-04-17	47.0500	47.0500	47.0500	47.0500	-9.952%	139	-2.210%
2017-03-21	52.2500	52.2500	52.2500	52.2500	+4.001%	264	-11.943%
2017-03-20	50.2400	50.2400	50.2400	50.2400	0.000%	0	-8.420%
2017-03-17	50.2400	50.2400	50.2400	50.2400	+0.480%	200	-8.420%
2017-02-28	50.0000	50.0000	50.0000	50.0000	-1.980%	100	-7.980%
2017-02-17	51.0000	51.0100	51.0000	51.0100	-1.904%	905	-9.802%
2017-01-30	52.0000	52.0000	52.0000	52.0000	+6.122%	1,000	-11.519%
2017-01-27	49.0000	49.0000	49.0000	49.0000	+1.977%	1,000	-6.102%
2017-01-26	45.5500	48.0500	45.0000	48.0500	+9.205%	700	-4.246%
2017-01-23	44.0000	44.0000	44.0000	44.0000	-18.969%	100	+4.568%
2016-12-22	49.3700	54.3000	49.3700	54.3000	+19.762%	1,233	-15.267%
2016-12-19	45.3400	45.3400	45.3400	45.3400	-9.320%	200	+1.478%
2016-12-09	50.0000	50.0000	50.0000	50.0000	0.000%	400	-7.980%
2016-12-02	50.0000	50.0000	50.0000	50.0000	+7.527%	614	-7.980%
2016-12-01	45.0000	46.5000	45.0000	46.5000	-3.125%	714	-1.054%
2016-11-28	48.0000	48.0000	48.0000	48.0000	0.000%	320	-4.146%
2016-11-21	48.0000	48.0000	48.0000	48.0000	-0.208%	200	-4.146%
2016-11-16	48.1000	48.1000	48.1000	48.1000	0.000%	200	-4.345%
2016-11-14	48.1000	48.1000	48.1000	48.1000	+0.208%	400	-4.345%
2016-10-31	48.0000	48.0000	48.0000	48.0000	-9.434%	200	-4.146%
2016-09-29	53.0000	53.0000	53.0000	53.0000	+1.923%	200	-13.189%
2016-09-27	52.0000	52.0000	52.0000	52.0000	-5.420%	200	-11.519%
2016-09-21	54.9800	54.9800	54.9800	54.9800	+5.690%	200	-16.315%
2016-09-20	52.0200	52.0200	52.0200	52.0200	-8.737%	200	-11.553%
2016-09-16	57.0000	57.0000	57.0000	57.0000	+3.636%	470	-19.281%
2016-08-30	55.0000	55.0000	55.0000	55.0000	+3.950%	153	-16.345%
2016-08-16	52.4999	52.9100	52.4999	52.9100	+5.820%	541	-13.041%
2016-08-15	50.0000	50.0000	50.0000	50.0000	-9.091%	142	-7.980%
2016-08-08	55.0000	55.0000	55.0000	55.0000	-0.776%	200	-16.345%
2016-08-01	55.0000	55.4300	55.0000	55.4300	+8.686%	498	-16.994%
2016-07-29	51.0000	51.0000	51.0000	51.0000	-19.874%	398	-9.784%
2016-07-13	63.6500	63.6500	63.6500	63.6500	+28.586%	440	-27.714%
2016-06-30	49.5000	49.5000	49.5000	49.5000	+10.000%	374	-7.051%
2016-06-24	45.0000	45.0000	45.0000	45.0000	0.000%	200	+2.244%
2016-06-23	49.0000	49.3900	45.0000	45.0000	-5.063%	504	+2.244%
2016-06-16	40.1600	47.4000	40.1600	47.4000	-5.200%	400	-2.932%
2016-05-16	45.0000	50.0000	45.0000	50.0000	-2.724%	1,225	-7.980%
2016-05-12	38.7000	51.4000	38.7000	51.4000	-17.132%	750	-10.486%
2016-04-18	62.0260	62.0260	62.0260	62.0260	+4.245%	200	-25.821%
2016-04-08	58.5200	59.5000	54.8700	59.5000	-1.163%	821	-22.672%
2016-04-06	59.8100	69.0000	59.8100	60.2000	+11.481%	943	-23.571%
2016-04-05	54.0000	54.0000	54.0000	54.0000	-3.571%	430	-14.796%
2016-03-31	54.0500	56.0000	54.0500	56.0000	0.000%	500	-17.839%
2016-03-21	56.0000	56.0000	56.0000	56.0000	+1.047%	914	-17.839%
2016-03-18	50.2300	55.4200	50.2300	55.4200	+3.705%	670	-16.979%
2016-03-16	51.5000	55.1200	51.5000	53.4400	+6.880%	2,932	-13.903%
2016-03-10	49.0000	50.0000	48.7550	50.0000	+7.666%	1,779	-7.980%
2016-03-09	46.4400	46.4400	46.4400	46.4400	-12.377%	272	-0.926%
2016-03-08	45.0000	53.0000	45.0000	53.0000	0.000%	1,700	-13.189%
2016-03-04	53.0000	53.0000	53.0000	53.0000	-7.018%	601	-13.189%
2016-03-02	57.0000	57.0000	57.0000	57.0000	-5.000%	304	-19.281%
2016-02-16	60.0000	60.0000	60.0000	60.0000	+3.806%	101	-23.317%
2016-02-10	57.8000	57.8000	57.8000	57.8000	-13.252%	409	-20.398%
2016-01-21	65.0000	66.6300	65.0000	66.6300	+17.100%	428	-30.947%
2016-01-15	56.9000	56.9000	56.9000	56.9000	-9.683%	200	-19.139%
2016-01-07	70.0000	70.0000	63.0000	63.0000	-10.000%	4,227	-26.968%
2016-01-06	70.0000	70.0000	70.0000	70.0000	+18.644%	367	-34.271%
2016-01-05	59.0000	59.0000	59.0000	59.0000	+1.759%	200	-22.017%
2015-12-31	57.0000	57.9800	57.0000	57.9800	+0.965%	600	-20.645%
2015-12-29	57.4260	57.4260	57.4260	57.4260	+2.546%	200	-19.879%
2015-12-22	56.0500	56.0500	56.0000	56.0000	+6.087%	970	-17.839%
2015-12-18	52.7870	52.7870	52.7870	52.7870	-10.983%	392	-12.838%
2015-12-17	59.3000	59.3000	59.3000	59.3000	+15.707%	200	-22.411%
2015-11-27	51.2500	51.2500	51.2500	51.2500	0.000%	225	-10.224%
2015-11-23	51.2500	51.2500	51.2500	51.2500	-0.059%	408	-10.224%
2015-11-19	51.2800	51.2800	51.2800	51.2800	-1.950%	212	-10.277%
2015-11-16	51.9500	52.3000	51.9500	52.3000	+7.724%	500	-12.027%
2015-11-09	48.5500	48.5500	48.5500	48.5500	+0.103%	250	-5.232%
2015-10-29	48.5000	48.5000	48.5000	48.5000	-0.345%	332	-5.134%
2015-10-28	48.6680	48.6680	48.6680	48.6680	-2.664%	200	-5.461%
2015-10-23	50.0000	50.0000	50.0000	50.0000	+1.609%	171	-7.980%
2015-10-16	49.2080	49.2080	49.2080	49.2080	+5.325%	162	-6.499%
2015-10-05	46.7800	46.7800	46.7200	46.7200	-5.108%	378	-1.520%
2015-10-02	49.2350	49.2350	47.6900	49.2350	-0.243%	500	-6.550%
2015-09-28	49.9700	49.9700	49.3550	49.3550	-1.800%	342	-6.777%
2015-09-25	50.2599	50.2599	50.2599	50.2599	+4.512%	100	-8.456%
2015-09-09	47.6000	48.0900	47.6000	48.0900	+1.413%	610	-4.325%
2015-09-08	47.4200	47.4200	47.4200	47.4200	+0.487%	162	-2.973%
2015-09-04	47.1901	47.1901	47.1901	47.1901	+0.085%	114	-2.501%
2015-09-03	50.1799	50.1799	47.1501	47.1501	-11.038%	509	-2.418%
2015-09-01	53.8500	53.8500	53.0000	53.0000	+3.991%	704	-13.189%
2015-08-27	50.9660	50.9660	50.9660	50.9660	+2.034%	150	-9.724%
2015-08-26	49.9501	49.9501	49.9501	49.9501	-1.982%	440	-7.888%
2015-08-24	50.9600	50.9600	50.9600	50.9600	+4.000%	766	-9.714%
2015-08-21	49.0000	49.0000	49.0000	49.0000	+0.492%	292	-6.102%
2015-08-20	48.7600	48.7600	48.7600	48.7600	-0.266%	140	-5.640%
2015-08-19	50.9100	50.9100	48.8900	48.8900	-0.016%	1,781	-5.891%
2015-08-18	48.8977	48.8977	48.8977	48.8977	+3.949%	272	-5.906%
2015-08-14	47.0400	47.0400	47.0400	47.0400	-1.702%	500	-2.190%
2015-08-13	47.7401	47.8546	47.7401	47.8546	-4.710%	465	-3.855%
2015-08-11	50.1700	50.2199	50.1700	50.2199	+0.776%	261	-8.383%
2015-08-05	49.8330	49.8330	49.8330	49.8330	+4.757%	200	-7.672%
2015-08-03	47.5700	47.5700	47.5700	47.5700	+0.784%	629	-3.279%
2015-07-27	48.5100	48.7600	47.1800	47.2000	+2.475%	2,145	-2.521%
2015-07-23	48.2900	48.2900	46.0600	46.0600	-3.072%	4,603	-0.109%
2015-07-22	47.5400	47.5400	47.5200	47.5200	+3.304%	455	-3.178%
2015-07-21	45.9500	46.0000	45.9500	46.0000	+0.767%	2,108	+0.022%
2015-07-20	45.1200	45.9400	45.1000	45.6500	+1.988%	3,208	+0.789%
2015-07-16	43.8000	44.7600	43.8000	44.7600	+1.727%	1,528	+2.793%
2015-07-07	44.0000	44.0000	44.0000	44.0000	+1.593%	1,129	+4.568%
2015-06-19	43.3100	43.3100	43.3100	43.3100	-0.391%	786	+6.234%
2015-06-17	43.4800	43.4800	43.4800	43.4800	0.000%	100	+5.819%
2015-06-16	42.9700	43.4800	42.9700	43.4800	+8.700%	267	+5.819%
2015-06-05	43.3084	43.3084	36.0100	40.0000	-6.934%	1,518	+15.025%
2015-05-20	42.9802	42.9802	42.9802	42.9802	+3.867%	300	+7.049%
2015-05-19	41.3800	41.3800	41.3800	41.3800	+2.072%	372	+11.189%
2015-05-13	40.3200	40.5400	40.3200	40.5400	-0.953%	1,950	+13.493%
2015-05-01	41.9900	42.0000	40.9300	40.9300	-4.369%	5,962	+12.411%
2015-04-30	41.8000	42.8000	41.8000	42.8000	+2.835%	3,000	+7.500%
2015-04-28	41.6200	41.6200	41.6200	41.6200	+0.897%	900	+10.548%
2015-04-23	41.2500	41.2500	41.2500	41.2500	-1.387%	400	+11.539%
2015-04-22	41.8400	42.0100	41.8300	41.8300	-0.405%	798	+9.993%
2015-04-20	42.0000	42.0000	42.0000	42.0000	-3.648%	702	+9.548%
2015-04-14	43.5900	43.5900	43.5900	43.5900	-0.479%	266	+5.552%
2015-04-13	43.8500	43.8500	43.8000	43.8000	-1.093%	386	+5.046%
2015-04-08	44.2839	44.2839	44.2839	44.2839	-3.731%	100	+3.898%
2015-04-01	45.1400	46.0000	45.1400	46.0000	+2.222%	353	+0.022%
2015-03-31	45.6000	45.6000	44.9000	45.0000	-2.174%	15,436	+2.244%
2015-03-13	46.0000	46.0000	46.0000	46.0000	+2.908%	136	+0.022%
2015-03-12	44.3500	44.7000	44.3500	44.7000	+0.630%	200	+2.931%
2015-03-10	42.9400	44.6000	42.9400	44.4200	+2.634%	703	+3.579%
2015-03-05	44.7900	45.1100	43.0801	43.2800	-3.371%	1,344	+6.308%
2015-03-04	45.3800	45.3800	44.7900	44.7900	-1.298%	2,003	+2.724%
2015-03-02	45.3790	45.3790	45.3790	45.3790	+3.134%	380	+1.391%
2015-02-20	42.5100	44.0000	42.5100	44.0000	+1.627%	920	+4.568%
2015-02-19	43.2955	43.2955	43.2955	43.2955	+1.824%	100	+6.270%
2015-02-18	43.1400	43.1400	42.5200	42.5200	+1.262%	723	+8.208%
2015-02-17	41.9900	41.9900	41.9900	41.9900	+0.117%	217	+9.574%
2015-02-13	41.9410	41.9410	41.9410	41.9410	-6.403%	230	+9.702%
2015-02-11	45.2310	45.2310	44.8100	44.8100	-0.067%	434	+2.678%
2015-02-10	44.5100	44.8400	44.5100	44.8400	+3.437%	1,292	+2.609%
2015-02-09	42.2100	43.3500	42.0000	43.3500	-0.596%	1,540	+6.136%
2015-02-04	43.1850	43.6100	42.6900	43.6100	-0.683%	473	+5.503%
2015-02-03	45.0000	45.0000	43.1300	43.9100	-5.894%	1,957	+4.783%
2015-02-02	46.3800	46.6900	43.9000	46.6600	+0.344%	7,993	-1.393%
2015-01-28	46.5000	46.5000	46.5000	46.5000	+0.015%	125	-1.054%
2015-01-27	47.4100	47.4100	46.2220	46.4932	-0.719%	1,125	-1.039%
2015-01-26	46.5700	46.8600	46.3900	46.8300	+4.067%	862	-1.751%
2015-01-23	45.6480	45.6480	45.0000	45.0000	-3.017%	981	+2.244%
2015-01-20	46.4000	46.4000	46.4000	46.4000	-1.632%	310	-0.841%
2015-01-15	46.4600	47.1700	44.6600	47.1700	+0.085%	2,034	-2.459%
2015-01-14	47.1300	47.1300	47.1300	47.1300	+2.323%	433	-2.376%
2015-01-12	45.9000	46.4800	45.6200	46.0600	+5.040%	920	-0.109%
2015-01-09	43.8500	43.8500	43.8250	43.8500	+0.689%	729	+4.926%
2015-01-07	43.5500	43.5500	43.5500	43.5500	-0.021%	154	+5.649%
2015-01-06	43.5101	43.5590	43.5101	43.5590	-1.168%	600	+5.627%
2015-01-05	45.7400	48.4500	44.0740	44.0740	+0.511%	2,630	+4.393%
2015-01-02	43.8480	43.8500	43.8480	43.8500	+1.060%	288	+4.926%
2014-12-31	43.3500	43.3900	43.3500	43.3900	+6.400%	1,453	+6.038%
2014-12-26	40.7800	40.7800	40.7800	40.7800	+0.074%	900	+12.825%
2014-12-24	40.7500	40.7500	40.7500	40.7500	+1.977%	223	+12.908%
2014-12-18	39.9600	39.9600	39.9600	39.9600	-0.439%	150	+15.140%
2014-12-11	41.2765	41.2765	40.1360	40.1360	+1.277%	336	+14.635%
2014-12-10	39.4520	39.6300	39.4520	39.6300	+3.419%	350	+16.099%
2014-12-04	38.3400	38.3400	38.3200	38.3200	-2.741%	894	+20.068%
2014-12-03	39.4000	39.4000	39.4000	39.4000	+0.153%	405	+16.777%
2014-12-02	39.3960	39.3960	39.3400	39.3400	+4.184%	401	+16.955%
2014-11-28	37.7600	37.7600	37.7600	37.7600	+4.281%	154	+21.849%
2014-11-24	36.2400	36.2400	36.1450	36.2100	-2.135%	2,789	+27.064%
2014-11-21	37.0000	37.0000	37.0000	37.0000	0.000%	349	+24.351%
2014-11-20	37.0000	37.0000	37.0000	37.0000	+1.051%	126	+24.351%
2014-11-18	36.6000	36.6400	36.5100	36.6150	+0.398%	2,941	+25.659%
2014-11-17	36.4300	36.4700	36.4300	36.4700	-0.415%	531	+26.158%
2014-11-14	36.6220	36.6220	36.6220	36.6220	-1.421%	251	+25.635%
2014-11-13	37.1500	37.1500	37.1500	37.1500	-0.108%	100	+23.849%
2014-11-11	37.1900	37.1900	37.1900	37.1900	+3.306%	213	+23.716%
2014-11-10	36.0000	36.0000	36.0000	36.0000	-3.202%	607	+27.806%
2014-11-07	37.2000	37.2000	37.1500	37.1910	+3.165%	2,916	+23.713%
2014-11-05	36.0500	36.0500	36.0500	36.0500	+2.096%	440	+27.628%
2014-11-03	35.3100	35.3100	35.3100	35.3100	-0.395%	587	+30.303%
2014-10-31	35.5800	35.6050	35.4500	35.4500	+0.251%	776	+29.788%
2014-10-30	35.3613	35.3613	35.3613	35.3613	+0.769%	178	+30.114%
2014-10-29	35.0000	35.0913	34.9500	35.0913	-2.361%	675	+31.115%
2014-10-27	37.4200	37.4495	35.6701	35.9400	+0.672%	1,230	+28.019%
2014-10-24	36.9000	36.9000	35.7000	35.7000	-2.192%	427	+28.880%
2014-10-22	36.5000	36.5000	36.5000	36.5000	+0.143%	185	+26.055%
2014-10-21	36.5200	36.5499	35.3400	36.4479	-0.279%	3,341	+26.235%
2014-10-20	36.5500	36.5500	36.5500	36.5500	+3.161%	1,314	+25.882%
2014-10-17	35.8620	35.8620	35.4301	35.4301	-0.839%	630	+29.861%
2014-10-16	35.7300	35.7800	35.7300	35.7300	-2.136%	2,743	+28.771%
2014-10-13	37.0000	37.0000	36.5100	36.5100	-0.273%	3,579	+26.020%
2014-10-10	37.0000	37.0000	36.4000	36.6100	+0.055%	5,358	+25.676%
2014-10-09	36.5899	36.5899	36.5899	36.5899	+1.161%	295	+25.745%
2014-10-08	36.2100	36.2100	36.1700	36.1700	+0.893%	421	+27.205%
2014-10-06	36.3200	36.3200	35.8500	35.8500	+2.988%	4,553	+28.340%
2014-10-03	34.9600	34.9600	34.8100	34.8100	+0.928%	550	+32.175%
2014-09-25	34.6600	34.6600	34.4200	34.4900	+1.262%	1,295	+33.401%
2014-09-24	34.0200	34.1590	34.0200	34.0600	-0.671%	563	+35.085%
2014-09-23	37.0400	37.0400	34.2900	34.2900	+0.175%	5,834	+34.179%
2014-09-22	34.2300	34.2300	34.2300	34.2300	+1.009%	294	+34.414%
2014-09-18	34.0900	34.0900	33.7400	33.8880	-3.208%	1,831	+35.771%
2014-09-15	34.7700	35.3785	34.7700	35.0110	+0.491%	667	+31.416%
2014-09-12	35.1200	35.1200	34.8400	34.8400	+3.152%	200	+32.061%
2014-09-11	33.7755	33.7755	33.7755	33.7755	+1.887%	301	+36.223%
2014-09-08	33.1500	33.1500	33.1500	33.1500	+1.190%	301	+38.793%
2014-09-05	32.7600	32.7600	32.7600	32.7600	+0.031%	300	+40.446%
2014-09-04	32.7500	32.7500	32.7500	32.7500	+1.393%	200	+40.489%
2014-08-29	32.3000	32.3000	32.3000	32.3000	-2.121%	240	+42.446%
2014-08-20	33.1000	33.1000	33.0000	33.0000	+1.789%	407	+39.424%
2014-08-15	32.5900	32.6550	32.4200	32.4200	-0.430%	600	+41.919%
2014-08-14	32.5600	32.5600	32.5600	32.5600	+0.805%	405	+41.308%
2014-08-08	31.9100	32.3400	31.9000	32.3000	+0.467%	1,543	+42.446%
2014-08-04	32.1500	32.1500	32.1500	32.1500	-0.310%	215	+43.110%
2014-08-01	32.2500	32.2500	32.2500	32.2500	+0.186%	165	+42.667%
2014-07-31	33.0000	33.0000	32.1900	32.1900	-2.749%	5,219	+42.933%
2014-07-30	33.1000	33.1000	33.1000	33.1000	+1.038%	450	+39.003%
2014-07-29	32.9600	32.9600	32.7600	32.7600	-0.152%	400	+40.446%
2014-07-28	31.6400	32.8500	31.6400	32.8100	+3.241%	450	+40.232%
2014-07-25	31.7400	31.7800	31.7400	31.7800	+0.921%	635	+44.777%
2014-07-24	32.7600	32.7600	31.4900	31.4900	-0.367%	500	+46.110%
2014-07-23	32.7500	32.7500	31.6000	31.6060	+0.464%	703	+45.574%
2014-07-22	31.4100	31.4600	31.4100	31.4600	-5.041%	332	+46.249%
2014-07-21	33.1300	33.1300	33.1300	33.1300	+0.516%	601	+38.877%
2014-07-18	32.9600	32.9600	32.9600	32.9600	+2.679%	200	+39.593%
2014-07-15	33.7500	33.7500	32.1000	32.1000	+0.690%	300	+43.333%
2014-07-14	33.0720	33.0720	31.8800	31.8800	+0.568%	800	+44.322%
2014-07-11	31.5000	31.7000	31.4500	31.7000	-0.314%	1,180	+45.142%
2014-07-10	31.6400	32.0000	31.6400	31.8000	+1.923%	4,008	+44.686%
2014-07-07	31.1600	31.3600	31.1600	31.2000	+0.418%	2,000	+47.468%
2014-07-03	31.1100	31.1800	31.0700	31.0700	-0.193%	978	+48.085%
2014-07-02	31.0800	31.3000	31.0800	31.1300	-0.192%	3,454	+47.800%
2014-07-01	31.0100	31.2400	30.9500	31.1900	+0.516%	7,202	+47.515%
2014-06-30	31.0000	31.2000	30.9200	31.0300	+1.075%	3,643	+48.276%
2014-06-26	30.6900	30.7000	30.6900	30.7000	+0.327%	1,785	+49.870%
2014-06-18	30.6000	30.6000	30.6000	30.6000	-0.025%	225	+50.359%
2014-06-16	30.6076	30.6076	30.6076	30.6076	+0.882%	225	+50.322%
2014-06-11	30.3400	30.3400	30.3400	30.3400	-1.844%	297	+51.648%
2014-06-10	30.9100	30.9100	30.9100	30.9100	-1.151%	300	+48.852%
2014-06-09	31.2700	31.2700	31.2700	31.2700	-0.325%	560	+47.138%
2014-06-06	31.2700	31.3720	31.2700	31.3720	-2.692%	350	+46.659%
2014-06-05	31.2860	32.2400	31.2710	32.2400	-0.124%	320	+42.711%
2014-06-03	32.2800	32.2800	32.2800	32.2800	+1.033%	312	+42.534%
2014-06-02	31.9500	31.9500	31.9500	31.9500	+3.131%	1,238	+44.006%
2014-05-30	30.9800	30.9800	30.9800	30.9800	+0.356%	400	+48.515%
2014-05-29	30.8700	30.8700	30.8700	30.8700	+0.619%	300	+49.044%
2014-05-28	30.6800	30.6800	30.6800	30.6800	+0.259%	580	+49.967%
2014-05-20	30.6100	30.6100	30.6006	30.6006	-0.486%	922	+50.357%
2014-05-19	30.5100	30.9000	30.5100	30.7500	-0.389%	4,614	+49.626%
2014-05-14	30.8700	30.8700	30.8700	30.8700	-0.589%	320	+49.044%
2014-05-09	31.0529	31.0529	31.0529	31.0529	-0.151%	400	+48.167%
2014-05-07	31.5000	31.5000	31.1000	31.1000	+0.810%	1,197	+47.942%
2014-05-01	30.8500	30.8500	30.8500	30.8500	+1.681%	455	+49.141%
2014-04-28	30.3400	30.3400	30.3400	30.3400	+0.132%	309	+51.648%
2014-04-25	30.3000	30.3000	30.3000	30.3000	-0.362%	200	+51.848%
2014-04-23	30.3300	30.4100	30.3300	30.4100	+0.595%	450	+51.299%
2014-04-21	30.2300	30.2300	30.2300	30.2300	+0.132%	200	+52.200%
2014-04-17	30.1900	30.1900	30.1900	30.1900	+0.366%	300	+52.401%
2014-04-14	30.0804	30.0804	30.0800	30.0800	-0.496%	203	+52.959%
2014-04-10	30.2300	30.2300	30.2300	30.2300	-3.357%	316	+52.200%
2014-04-09	31.2800	31.2800	31.2800	31.2800	+1.256%	100	+47.091%
2014-04-07	30.6600	30.8920	30.6600	30.8920	+0.625%	898	+48.938%
2014-04-01	30.7000	30.7000	30.7000	30.7000	0.000%	1,000	+49.870%
2014-03-31	30.7800	30.7800	30.7000	30.7000	-0.904%	300	+49.870%
2014-03-27	30.9800	30.9800	30.9800	30.9800	+1.109%	263	+48.515%
2014-03-26	32.6400	32.6400	30.6401	30.6401	-5.256%	1,962	+50.163%
2014-03-25	31.1000	32.3399	30.6801	32.3399	+4.054%	3,698	+42.270%
2014-03-24	31.1000	31.1100	30.8350	31.0800	+0.942%	11,101	+48.037%
2014-03-21	30.7900	30.7900	30.7900	30.7900	+0.228%	249	+49.432%
2014-03-20	30.7200	30.7200	30.7200	30.7200	-1.254%	200	+49.772%
2014-03-19	31.1100	31.1100	31.1100	31.1100	-0.486%	410	+47.895%
2014-03-17	31.2701	32.1000	31.0600	31.2620	+0.521%	8,438	+47.175%
2014-03-14	31.0200	31.3000	31.0200	31.1000	-0.797%	5,158	+47.942%
2014-03-13	31.8000	31.8000	31.1000	31.3500	+0.804%	4,399	+46.762%
2014-03-12	31.0000	31.1000	30.7100	31.1000	+0.161%	9,797	+47.942%
2014-03-11	31.2000	31.3200	31.0500	31.0500	-1.335%	13,783	+48.180%
2014-03-10	30.8800	31.7400	30.7500	31.4700	+33.915%	70,927	+46.203%
2014-03-07	23.5000	23.5000	23.5000	23.5000	+2.174%	680	+95.787%
2014-03-06	22.5100	23.0000	22.5100	23.0000	-2.128%	1,300	+100.043%
2014-03-05	22.7400	23.5142	22.3500	23.5000	+3.388%	7,646	+95.787%
2014-03-04	22.7300	22.7300	22.7300	22.7300	+1.655%	118	+102.420%
2014-03-03	22.3600	22.3600	22.3600	22.3600	+0.494%	100	+105.769%
2014-02-28	22.2500	22.2500	22.2500	22.2500	+0.679%	450	+106.787%
2014-02-27	21.2701	22.7400	21.2600	22.1000	-2.772%	1,109	+108.190%
2014-02-25	22.7300	22.7300	22.7300	22.7300	+8.238%	375	+102.420%
2014-02-24	20.8200	21.0000	20.0600	21.0000	+3.093%	5,456	+119.095%
2014-02-19	21.0500	21.0500	19.2500	20.3700	-3.915%	3,433	+125.871%
2014-02-18	21.2000	21.2000	21.2000	21.2000	+0.665%	2,609	+117.028%
2014-02-14	21.0500	21.0600	21.0500	21.0600	-0.749%	300	+118.471%
2014-02-13	21.0500	21.2190	21.0500	21.2190	+0.564%	240	+116.834%
2014-02-12	21.1001	21.1001	21.1001	21.1001	-0.047%	100	+118.056%
2014-02-11	21.1000	21.1100	21.1000	21.1100	+0.217%	510	+117.954%
2014-02-10	21.0642	21.0642	21.0642	21.0642	-0.874%	426	+118.427%
2014-02-07	21.2500	21.2500	21.2500	21.2500	+0.104%	250	+116.518%
2014-02-06	21.1200	21.3280	21.0500	21.2280	-1.949%	1,970	+116.742%
2014-02-05	21.4500	21.8000	21.4500	21.6500	-0.460%	1,153	+112.517%
2014-02-03	21.6000	21.7500	21.6000	21.7500	+1.163%	258	+111.540%
2014-01-31	21.5000	21.5000	21.5000	21.5000	+1.415%	203	+114.000%
2014-01-28	21.2000	21.2590	21.1000	21.2000	-0.141%	1,840	+117.028%
2014-01-27	21.4000	21.4000	21.2000	21.2300	-1.026%	614	+116.722%
2014-01-24	21.4500	21.4500	21.4500	21.4500	+1.132%	100	+114.499%
2014-01-22	21.2100	21.2100	21.2100	21.2100	-6.679%	1,550	+116.926%
2014-01-16	21.1600	22.7400	21.1600	22.7280	+7.461%	2,833	+102.438%
2014-01-15	21.1000	21.4000	21.0500	21.1500	-3.864%	1,902	+117.541%
2014-01-14	21.0500	22.0000	21.0500	22.0000	+3.676%	635	+109.136%
2014-01-13	21.4100	21.4100	21.2200	21.2200	-1.348%	2,050	+116.824%
2014-01-10	21.2500	21.5100	21.2500	21.5100	+0.047%	3,019	+113.901%
2014-01-09	21.0200	22.7500	21.0000	21.5000	+1.511%	9,895	+114.000%
2014-01-08	21.3100	21.3100	21.0000	21.1800	-0.329%	4,691	+117.233%
2014-01-07	21.2500	21.2500	21.2500	21.2500	+1.142%	485	+116.518%
2014-01-06	21.0100	21.0100	21.0100	21.0100	-0.568%	592	+118.991%
2014-01-03	20.9400	21.1300	20.9004	21.1300	+1.100%	2,743	+117.747%
2014-01-02	21.1500	21.3000	20.6600	20.9000	+0.240%	5,819	+120.144%
2013-12-31	21.4000	21.4000	20.6500	20.8500	-2.933%	4,026	+120.671%
2013-12-30	21.7900	21.7900	20.9300	21.4800	-1.332%	6,759	+114.199%
2013-12-27	22.0000	22.0312	21.6400	21.7700	-1.493%	4,792	+111.346%
2013-12-26	22.1400	22.1400	22.0200	22.1000	0.000%	2,545	+108.190%
2013-12-24	22.0810	22.5000	22.0810	22.1000	-0.674%	2,224	+108.190%
2013-12-23	22.0500	22.2500	22.0000	22.2500	+1.132%	5,295	+106.787%
2013-12-20	21.9400	22.2500	21.9400	22.0010	+1.056%	4,981	+109.127%
2013-12-19	22.0400	22.0400	21.7710	21.7710	-3.583%	1,649	+111.336%
2013-12-18	22.0700	22.6500	22.0700	22.5800	+2.497%	3,974	+103.764%
2013-12-17	22.3000	22.4800	22.0300	22.0300	-0.226%	4,154	+108.852%
2013-12-16	23.2500	23.2500	22.0000	22.0800	-0.853%	4,943	+108.379%
2013-12-13	22.0500	22.5000	22.0010	22.2700	-0.629%	4,659	+106.601%
2013-12-12	22.2000	22.5000	22.1600	22.4110	+1.868%	1,430	+105.301%
2013-12-11	22.4600	22.4600	21.7400	22.0000	-3.084%	1,149	+109.136%
2013-12-10	22.4999	22.7000	21.7501	22.7000	-0.044%	2,180	+102.687%
2013-12-09	21.7700	24.4900	21.7700	22.7100	-0.198%	11,366	+102.598%
2013-12-06	22.4000	23.0000	22.0300	22.7550	-1.108%	5,855	+102.197%
2013-12-05	22.1200	23.0100	22.1200	23.0100	+0.253%	1,597	+99.957%
2013-12-04	23.0000	23.0001	22.4400	22.9520	-0.254%	630	+100.462%
2013-12-03	23.1400	23.1400	23.0105	23.0105	-0.302%	530	+99.952%
2013-12-02	23.0800	23.0801	23.0800	23.0801	+0.128%	200	+99.349%
2013-11-26	23.0300	23.0505	23.0300	23.0505	-0.687%	600	+99.605%
2013-11-22	23.2100	23.2100	23.2100	23.2100	-3.292%	300	+98.234%
2013-11-15	24.0000	24.0000	24.0000	24.0000	+4.257%	500	+91.708%
2013-11-14	23.1000	23.1000	23.0200	23.0200	-4.087%	302	+99.870%
2013-11-12	23.0000	24.4550	23.0000	24.0010	+5.129%	2,100	+91.700%
2013-11-11	22.6000	22.8800	22.6000	22.8300	-0.566%	605	+101.533%
2013-11-08	23.2500	23.2500	22.9010	22.9600	-0.658%	1,450	+100.392%
2013-11-07	23.0000	23.5300	23.0000	23.1120	-1.285%	502	+99.074%
2013-11-06	23.5500	23.9100	23.3300	23.4129	-2.450%	1,997	+96.516%
2013-11-04	24.2500	24.4600	24.0000	24.0010	-1.877%	2,310	+91.700%
2013-11-01	24.1100	24.6000	24.1100	24.4600	+0.741%	2,301	+88.103%
2013-10-31	24.6600	25.0000	24.1510	24.2800	-0.410%	2,050	+89.498%
2013-10-28	24.3200	24.3800	24.3200	24.3800	-0.530%	450	+88.720%
2013-10-25	22.5000	25.0000	20.0000	24.5100	-0.447%	1,288	+87.719%
2013-10-23	24.5000	24.6210	24.5000	24.6201	+0.714%	830	+86.880%
2013-10-22	24.1500	24.9300	24.1500	24.4455	+1.434%	2,513	+88.215%
2013-10-21	23.8600	24.1000	23.8600	24.1000	-0.619%	1,000	+90.913%

.dark-mode .vzdGq8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vzdGq8{ color: #333333; background-color: white; border: 2px solid #333333; }DDPDampier Gold Limitedstock NYSE

DDP
Dampier Gold Limited
stock NYSE