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 (%)
Oct 31, 2013 4.670 4.680 4.430 4.450 480,369 -0.33(-6.90%)
Oct 30, 2013 4.880 4.910 4.420 4.780 389,754 +0.01(+0.21%)
Oct 29, 2013 5.040 5.040 4.750 4.770 210,955 -0.23(-4.60%)
Oct 28, 2013 4.990 5.120 4.970 5.000 270,015 +0.00(+0.00%)
Oct 25, 2013 5.010 5.080 4.910 5.000 273,272 -0.04(-0.79%)
Oct 24, 2013 5.100 5.150 4.970 5.040 285,692 +0.09(+1.82%)
Oct 23, 2013 5.050 5.150 4.930 4.950 213,444 -0.15(-2.94%)
Oct 22, 2013 4.830 5.200 4.810 5.100 480,032 +0.39(+8.28%)
Oct 21, 2013 4.550 4.710 4.510 4.710 296,592 +0.17(+3.74%)
Oct 18, 2013 4.730 4.760 4.480 4.540 500,430 -0.18(-3.81%)
Oct 17, 2013 4.630 4.760 4.610 4.720 609,984 +0.24(+5.36%)
Oct 16, 2013 4.680 4.680 4.460 4.480 321,715 -0.17(-3.66%)
Oct 15, 2013 4.760 4.760 4.510 4.650 573,004 -0.12(-2.52%)
Oct 11, 2013 4.770 4.770 4.770 0 -0.33(-6.47%)
Oct 10, 2013 5.240 5.310 5.090 5.100 213,466 -0.15(-2.86%)
Oct 09, 2013 5.340 5.350 5.040 5.250 449,162 -0.22(-4.02%)
Oct 08, 2013 5.550 5.710 5.420 5.470 358,199 -0.08(-1.44%)
Oct 07, 2013 5.360 5.580 5.360 5.550 229,823 +0.16(+2.97%)
Oct 04, 2013 5.400 5.480 5.290 5.390 224,195 +0.03(+0.56%)
Oct 03, 2013 5.480 5.570 5.300 5.360 326,551 -0.15(-2.72%)
Oct 02, 2013 5.630 5.660 5.470 5.510 579,684 +0.07(+1.29%)
Oct 01, 2013 5.690 5.900 5.360 5.440 704,393 -0.38(-6.53%)
Sep 27, 2013 5.850 5.970 5.740 5.820 345,309 +0.02(+0.34%)
Sep 26, 2013 5.980 6.010 5.720 5.800 304,390 -0.16(-2.68%)
Sep 25, 2013 5.680 6.045 5.610 5.960 554,775 +0.34(+6.05%)
Sep 24, 2013 5.650 5.650 5.460 5.620 568,792 -0.08(-1.40%)
Sep 23, 2013 5.770 5.940 5.560 5.700 840,419 -0.30(-5.00%)
Sep 20, 2013 6.250 6.350 5.845 6.000 10,084,837 -0.34(-5.36%)
Sep 19, 2013 6.360 6.520 6.110 6.340 1,086,164 +0.06(+0.96%)
Sep 18, 2013 6.000 6.340 5.780 6.280 1,622,087 +0.22(+3.63%)
Sep 17, 2013 6.160 6.160 5.930 6.060 468,282 -0.09(-1.46%)
Sep 16, 2013 5.970 6.220 5.880 6.150 985,297 +0.27(+4.59%)
Sep 13, 2013 5.860 6.000 5.560 5.880 385,491 +0.02(+0.34%)
Sep 12, 2013 5.890 6.025 5.830 5.860 320,950 -0.38(-6.09%)
Sep 11, 2013 6.160 6.310 6.050 6.240 246,497 +0.05(+0.81%)
Sep 10, 2013 6.370 6.370 6.110 6.190 330,156 -0.28(-4.33%)
Sep 09, 2013 6.510 6.570 6.400 6.470 338,256 +0.01(+0.15%)
Sep 06, 2013 6.580 6.600 6.440 6.460 357,659 -0.03(-0.46%)
Sep 05, 2013 6.670 6.770 6.360 6.490 318,630 -0.18(-2.70%)
Sep 04, 2013 6.760 6.760 6.450 6.670 373,808 -0.19(-2.77%)
Sep 03, 2013 6.560 6.950 6.560 6.860 310,102 +0.25(+3.78%)
Aug 30, 2013 6.610 6.610 6.610 0 -0.19(-2.79%)
Aug 29, 2013 6.240 7.000 6.180 6.800 1,561,497 +0.64(+10.39%)
Aug 28, 2013 6.400 6.480 6.080 6.160 428,312 -0.24(-3.75%)
Aug 27, 2013 6.680 6.840 6.360 6.400 306,907 -0.08(-1.23%)
Aug 26, 2013 6.330 6.630 6.310 6.480 199,065 +0.23(+3.68%)
Aug 23, 2013 6.180 6.440 6.010 6.250 315,594 +0.07(+1.13%)
Aug 22, 2013 5.890 6.310 5.890 6.180 309,813 +0.36(+6.19%)
Aug 21, 2013 5.870 5.960 5.790 5.820 213,781 -0.09(-1.52%)
Aug 20, 2013 5.700 6.050 5.590 5.910 237,648 +0.20(+3.50%)
Aug 19, 2013 5.770 5.850 5.560 5.710 265,991 -0.08(-1.38%)
Aug 16, 2013 5.770 5.890 5.630 5.790 210,525 +0.10(+1.76%)
Aug 15, 2013 5.440 5.790 5.330 5.690 259,386 +0.19(+3.45%)
Aug 14, 2013 5.260 5.520 5.120 5.500 305,618 +0.21(+3.97%)
Aug 13, 2013 5.240 5.310 5.100 5.290 513,628 +0.11(+2.12%)
Aug 12, 2013 4.870 5.310 4.870 5.180 369,669 +0.38(+7.92%)
Aug 09, 2013 4.680 4.820 4.500 4.800 173,742 +0.12(+2.56%)
Aug 08, 2013 4.510 4.710 4.485 4.680 328,690 +0.23(+5.17%)
Aug 07, 2013 4.540 4.560 4.400 4.450 414,975 -0.09(-1.98%)
Aug 06, 2013 4.405 4.550 4.405 4.540 877,164 -0.07(-1.52%)
Aug 02, 2013 4.610 4.610 4.610 0 -0.08(-1.71%)
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.