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

Dundee Precious Metl (TSX: DPM )

11.21 +0.31 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 31, 2018 2.900 2.960 2.870 2.940 148,321 +0.04(+1.38%)
Jan 30, 2018 2.930 2.930 2.930 2.900 120,932 -0.12(-3.97%)
Jan 29, 2018 3.060 3.090 3.000 3.020 102,712 -0.10(-3.21%)
Jan 26, 2018 3.140 3.140 3.050 3.120 152,392 -0.02(-0.64%)
Jan 25, 2018 3.180 3.220 3.130 3.140 148,229 -0.05(-1.57%)
Jan 24, 2018 3.180 3.190 3.160 3.190 175,421 +0.03(+0.95%)
Jan 23, 2018 3.160 3.170 3.080 3.160 299,829 -0.01(-0.32%)
Jan 22, 2018 3.160 3.220 3.160 3.170 112,400 -0.03(-0.94%)
Jan 19, 2018 3.260 3.260 3.190 3.200 380,808 -0.02(-0.62%)
Jan 18, 2018 3.300 3.200 3.220 170,301 -0.08(-2.42%)
Jan 17, 2018 3.310 3.330 3.260 3.300 86,694 -0.01(-0.30%)
Jan 16, 2018 3.340 3.380 3.280 3.310 458,284 +0.01(+0.30%)
Jan 15, 2018 3.350 3.350 3.190 3.300 261,372 +0.00(+0.00%)
Jan 12, 2018 3.160 3.360 3.160 3.300 295,190 +0.15(+4.76%)
Jan 11, 2018 3.100 3.240 3.100 3.150 216,495 +0.09(+2.94%)
Jan 10, 2018 2.970 3.080 2.970 3.060 237,460 +0.08(+2.68%)
Jan 09, 2018 3.000 3.060 2.940 2.980 91,619 -0.02(-0.67%)
Jan 08, 2018 2.960 3.020 2.930 3.000 190,988 -0.03(-0.99%)
Jan 05, 2018 3.020 3.040 3.000 3.030 63,845 +0.01(+0.33%)
Jan 04, 2018 2.950 3.020 2.950 3.020 163,295 +0.02(+0.67%)
Jan 03, 2018 3.020 3.020 2.970 3.000 161,357 +0.01(+0.33%)
Jan 02, 2018 3.000 3.020 2.940 2.990 161,571 -0.01(-0.33%)
Dec 29, 2017 3.000 3.000 3.000 0 -0.01(-0.33%)
Dec 28, 2017 2.970 3.010 2.960 3.010 108,693 +0.01(+0.33%)
Dec 27, 2017 3.010 3.020 2.930 3.000 180,440 +0.00(+0.00%)
Dec 22, 2017 3.000 3.010 2.990 3.000 73,764 +0.01(+0.33%)
Dec 21, 2017 2.960 3.010 2.920 2.990 455,295 +0.05(+1.70%)
Dec 20, 2017 2.930 2.960 2.900 2.940 181,214 +0.03(+1.03%)
Dec 19, 2017 2.930 2.930 2.880 2.910 146,518 +0.00(+0.00%)
Dec 18, 2017 2.880 2.930 2.830 2.910 82,819 +0.04(+1.39%)
Dec 15, 2017 2.850 2.890 2.790 2.870 944,685 -0.01(-0.35%)
Dec 14, 2017 2.860 2.905 2.840 2.880 76,825 +0.05(+1.77%)
Dec 13, 2017 2.820 2.840 2.790 2.830 174,397 +0.03(+1.07%)
Dec 12, 2017 2.800 2.820 2.780 2.800 42,093 -0.04(-1.41%)
Dec 11, 2017 2.770 2.845 2.750 2.840 186,747 +0.09(+3.27%)
Dec 08, 2017 2.620 2.750 2.610 2.750 391,330 +0.05(+1.85%)
Dec 07, 2017 2.720 2.750 2.660 2.700 100,800 -0.07(-2.53%)
Dec 06, 2017 2.790 2.840 2.760 2.770 67,665 -0.06(-2.12%)
Dec 05, 2017 2.900 2.900 2.810 2.830 110,026 -0.09(-3.08%)
Dec 04, 2017 2.920 2.920 2.910 2.920 50,809 -0.03(-1.02%)
Dec 01, 2017 2.960 2.980 2.920 2.950 95,958 -0.01(-0.34%)
Nov 30, 2017 2.950 3.000 2.950 2.960 101,794 +0.00(+0.00%)
Nov 29, 2017 2.840 3.000 2.840 2.960 137,434 +0.07(+2.42%)
Nov 28, 2017 2.900 2.910 2.865 2.890 183,317 +0.03(+1.05%)
Nov 27, 2017 2.880 2.920 2.840 2.860 102,869 -0.01(-0.35%)
Nov 24, 2017 2.860 2.930 2.830 2.870 354,411 -0.05(-1.71%)
Nov 23, 2017 2.930 2.940 2.900 2.920 61,680 +0.00(+0.17%)
Nov 22, 2017 2.900 2.930 2.850 2.915 162,439 +0.02(+0.87%)
Nov 21, 2017 2.780 2.930 2.780 2.890 196,630 +0.12(+4.52%)
Nov 20, 2017 2.820 2.820 2.700 2.765 92,058 -0.04(-1.60%)
Nov 17, 2017 2.760 2.810 2.740 2.810 120,758 +0.06(+2.18%)
Nov 16, 2017 2.720 2.780 2.690 2.750 155,767 +0.03(+1.10%)
Nov 15, 2017 2.680 2.760 2.650 2.720 65,657 +0.04(+1.49%)
Nov 14, 2017 2.580 2.690 2.580 2.680 59,390 +0.03(+1.13%)
Nov 13, 2017 2.700 2.700 2.630 2.650 71,000 -0.05(-1.85%)
Nov 10, 2017 2.690 2.710 2.680 2.700 94,300 -0.01(-0.37%)
Nov 09, 2017 2.690 2.710 2.650 2.710 59,498 +0.02(+0.74%)
Nov 08, 2017 2.700 2.700 2.630 2.690 167,272 +0.04(+1.51%)
Nov 07, 2017 2.620 2.690 2.620 2.650 48,374 +0.03(+1.15%)
Nov 06, 2017 2.660 2.690 2.590 2.620 41,460 -0.04(-1.50%)
Nov 03, 2017 2.520 2.660 2.515 2.660 94,284 +0.12(+4.72%)
Nov 02, 2017 2.570 2.640 2.490 2.540 302,994 -0.05(-1.93%)
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.