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

Dundee Precious Metl (TSX: DPM )

10.94 -0.09 (-0.82%)
Streaming Delayed Price Updated: 2:38 PM 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 (%)
Jan 29, 2016 1.030 1.100 1.020 1.070 213,840 +0.02(+1.90%)
Jan 28, 2016 1.060 1.100 1.030 1.050 140,000 -0.04(-3.67%)
Jan 27, 2016 1.100 1.160 1.045 1.090 346,206 -0.01(-0.91%)
Jan 26, 2016 1.080 1.120 1.050 1.100 322,604 +0.05(+4.76%)
Jan 25, 2016 1.100 1.100 1.040 1.050 173,001 +0.01(+0.96%)
Jan 22, 2016 1.080 1.080 1.020 1.040 92,355 +0.01(+0.97%)
Jan 21, 2016 1.000 1.110 0.9900 1.030 338,476 +0.03(+3.00%)
Jan 20, 2016 0.9000 1.150 0.9000 1.000 611,893 +0.15(+17.65%)
Jan 19, 2016 0.9600 0.9800 0.8400 0.8500 199,269 -0.10(-10.53%)
Jan 18, 2016 0.9800 0.9900 0.9400 0.9500 35,542 +0.02(+2.15%)
Jan 15, 2016 1.000 1.010 0.9100 0.9300 543,650 -0.03(-3.12%)
Jan 14, 2016 0.9900 0.9900 0.9300 0.9600 191,615 -0.05(-4.95%)
Jan 13, 2016 1.030 1.030 0.9600 1.010 650,042 +0.00(+0.00%)
Jan 12, 2016 1.130 1.130 0.9900 1.010 167,541 -0.12(-10.62%)
Jan 11, 2016 1.230 1.260 1.110 1.130 342,791 -0.16(-12.40%)
Jan 08, 2016 1.350 1.350 1.250 1.290 169,000 -0.02(-1.53%)
Jan 07, 2016 1.290 1.350 1.270 1.310 218,125 +0.04(+3.15%)
Jan 06, 2016 1.320 1.330 1.270 1.270 148,841 -0.04(-3.05%)
Jan 05, 2016 1.310 1.330 1.290 1.310 34,588 -0.02(-1.50%)
Jan 04, 2016 1.300 1.330 1.280 1.330 69,576 +0.05(+3.91%)
Dec 31, 2015 1.280 1.280 1.280 0 +0.00(+0.00%)
Dec 30, 2015 1.270 1.290 1.210 1.280 61,860 +0.02(+1.59%)
Dec 29, 2015 1.320 1.320 1.250 1.260 122,505 -0.07(-5.26%)
Dec 24, 2015 1.330 1.330 1.330 0 +0.02(+1.53%)
Dec 23, 2015 1.310 1.330 1.270 1.310 180,552 +0.04(+3.15%)
Dec 22, 2015 1.350 1.350 1.250 1.270 151,965 -0.07(-5.22%)
Dec 21, 2015 1.370 1.370 1.320 1.340 169,317 -0.01(-0.74%)
Dec 18, 2015 1.300 1.390 1.300 1.350 291,512 +0.04(+3.05%)
Dec 17, 2015 1.290 1.430 1.200 1.310 313,348 +0.01(+0.77%)
Dec 16, 2015 1.270 1.380 1.270 1.300 335,291 +0.07(+5.69%)
Dec 15, 2015 1.180 1.350 1.180 1.230 309,295 +0.04(+3.36%)
Dec 14, 2015 1.180 1.150 1.190 171,585 +0.01(+0.85%)
Dec 11, 2015 1.150 1.250 1.140 1.180 476,464 +0.01(+0.85%)
Dec 10, 2015 1.190 1.310 1.160 1.170 264,357 -0.01(-0.85%)
Dec 09, 2015 1.290 1.310 1.160 1.180 192,949 -0.09(-7.09%)
Dec 08, 2015 1.320 1.320 1.270 1.270 327,666 -0.06(-4.51%)
Dec 07, 2015 1.370 1.375 1.300 1.330 184,304 -0.04(-2.92%)
Dec 04, 2015 1.340 1.380 1.335 1.370 404,256 +0.04(+3.01%)
Dec 03, 2015 1.320 1.350 1.320 1.330 85,594 +0.00(+0.00%)
Dec 02, 2015 1.320 1.350 1.310 1.330 123,940 -0.01(-0.75%)
Dec 01, 2015 1.300 1.380 1.300 1.340 451,380 +0.03(+2.29%)
Nov 30, 2015 1.310 1.400 1.290 1.310 1,338,661 -0.01(-0.76%)
Nov 27, 2015 1.360 1.400 1.310 1.320 89,847 -0.08(-5.71%)
Nov 26, 2015 1.430 1.440 1.370 1.400 57,838 +0.01(+0.72%)
Nov 25, 2015 1.370 1.420 1.350 1.390 137,606 +0.01(+0.72%)
Nov 24, 2015 1.410 1.440 1.260 1.380 628,522 -0.01(-0.72%)
Nov 23, 2015 1.370 1.390 295,160 -0.12(-7.95%)
Nov 20, 2015 1.630 1.650 1.460 1.510 211,352 -0.11(-6.79%)
Nov 19, 2015 1.530 1.680 1.530 1.620 195,916 +0.11(+7.28%)
Nov 18, 2015 1.470 1.570 1.470 1.510 190,772 +0.06(+4.14%)
Nov 17, 2015 1.580 1.580 1.440 1.450 195,745 -0.11(-7.05%)
Nov 16, 2015 1.550 1.640 1.520 1.560 290,105 +0.03(+1.96%)
Nov 13, 2015 1.560 1.640 1.520 1.530 192,977 -0.06(-3.77%)
Nov 12, 2015 1.650 1.660 1.590 1.590 0 -0.07(-4.22%)
Nov 11, 2015 1.610 1.700 1.600 1.660 133,790 +0.03(+1.84%)
Nov 10, 2015 1.630 1.650 1.600 1.630 127,791 +0.01(+0.62%)
Nov 09, 2015 1.610 1.690 1.610 1.620 167,962 -0.01(-0.61%)
Nov 06, 2015 1.680 1.680 1.610 1.630 83,239 -0.01(-0.61%)
Nov 05, 2015 1.710 1.710 1.630 1.640 135,515 +0.03(+1.86%)
Nov 04, 2015 1.630 1.660 1.610 1.610 155,973 -0.05(-3.01%)
Nov 03, 2015 1.690 1.720 1.660 1.660 96,517 -0.04(-2.35%)
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.