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, 2014 3.340 3.420 3.060 3.210 1,027,928 -0.34(-9.58%)
Oct 30, 2014 3.900 3.950 3.500 3.550 441,663 -0.46(-11.47%)
Oct 29, 2014 4.170 4.210 3.880 4.010 490,574 -0.19(-4.52%)
Oct 28, 2014 4.050 4.250 3.910 4.200 374,915 +0.16(+3.96%)
Oct 27, 2014 4.100 4.170 4.020 4.040 242,112 -0.13(-3.12%)
Oct 24, 2014 4.390 4.390 4.160 4.170 167,012 -0.23(-5.23%)
Oct 23, 2014 4.380 4.460 4.130 4.400 337,214 -0.01(-0.23%)
Oct 22, 2014 4.720 4.380 4.410 410,051 -0.21(-4.55%)
Oct 21, 2014 4.700 4.740 4.580 4.620 171,504 -0.02(-0.43%)
Oct 20, 2014 4.440 4.650 4.440 4.640 243,157 +0.18(+4.04%)
Oct 17, 2014 4.390 4.510 4.290 4.460 706,465 -0.02(-0.45%)
Oct 16, 2014 4.500 4.520 4.380 4.480 486,464 -0.07(-1.54%)
Oct 15, 2014 4.510 4.650 4.350 4.550 604,383 +0.04(+0.89%)
Oct 14, 2014 4.440 4.830 4.320 4.510 561,539 +0.17(+3.92%)
Oct 10, 2014 4.340 4.340 4.340 0 +0.03(+0.70%)
Oct 09, 2014 4.840 4.910 4.100 4.310 696,357 -0.18(-4.01%)
Oct 08, 2014 4.310 4.510 4.010 4.490 772,967 +0.20(+4.66%)
Oct 07, 2014 4.530 4.530 4.250 4.290 221,211 -0.23(-5.09%)
Oct 06, 2014 4.310 4.600 4.240 4.520 303,509 +0.23(+5.36%)
Oct 03, 2014 4.320 4.570 4.240 4.290 391,833 -0.12(-2.72%)
Oct 02, 2014 4.390 4.420 4.310 4.410 293,827 -0.01(-0.23%)
Oct 01, 2014 4.420 4.470 4.390 4.420 177,060 -0.03(-0.67%)
Sep 30, 2014 4.630 4.640 4.400 4.450 269,602 -0.13(-2.84%)
Sep 29, 2014 4.680 4.680 4.540 4.580 120,898 -0.01(-0.22%)
Sep 26, 2014 4.700 4.780 4.540 4.590 264,306 -0.12(-2.55%)
Sep 25, 2014 4.780 4.930 4.560 4.710 599,595 -0.03(-0.63%)
Sep 24, 2014 4.570 4.820 4.450 4.740 361,452 +0.15(+3.27%)
Sep 23, 2014 4.450 4.810 4.330 4.590 529,803 +0.25(+5.76%)
Sep 22, 2014 4.660 4.700 4.300 4.340 645,568 -0.32(-6.87%)
Sep 19, 2014 5.030 5.110 4.660 4.660 1,946,838 -0.35(-6.99%)
Sep 18, 2014 4.960 5.090 4.910 5.010 355,000 +0.02(+0.40%)
Sep 17, 2014 5.140 5.310 4.890 4.990 446,306 -0.19(-3.67%)
Sep 16, 2014 5.210 5.380 5.140 5.180 327,657 -0.09(-1.71%)
Sep 15, 2014 5.340 5.400 5.190 5.270 509,539 +0.08(+1.54%)
Sep 12, 2014 5.130 5.230 5.110 5.190 253,320 +0.01(+0.19%)
Sep 11, 2014 4.980 5.260 4.910 5.180 333,695 +0.21(+4.23%)
Sep 10, 2014 4.990 5.150 4.920 4.970 195,309 -0.11(-2.17%)
Sep 09, 2014 4.950 5.130 4.830 5.080 227,635 +0.11(+2.21%)
Sep 08, 2014 5.070 5.130 4.920 4.970 151,521 -0.12(-2.36%)
Sep 05, 2014 4.990 5.110 4.900 5.090 178,498 +0.20(+4.09%)
Sep 04, 2014 5.250 5.290 4.840 4.890 204,268 -0.33(-6.32%)
Sep 03, 2014 5.430 5.430 5.210 5.220 186,102 -0.21(-3.87%)
Sep 02, 2014 5.490 5.490 5.410 5.430 117,938 -0.16(-2.86%)
Aug 29, 2014 5.590 5.590 5.590 0 +0.00(+0.00%)
Aug 28, 2014 5.670 5.670 5.580 5.590 58,054 +0.01(+0.18%)
Aug 27, 2014 5.690 5.700 5.480 5.580 195,217 -0.07(-1.24%)
Aug 26, 2014 5.570 5.690 5.510 5.650 200,841 +0.21(+3.86%)
Aug 25, 2014 5.370 5.480 5.370 5.440 77,081 +0.05(+0.93%)
Aug 22, 2014 5.450 5.260 5.390 140,467 +0.03(+0.56%)
Aug 21, 2014 5.440 5.510 5.300 5.360 133,933 -0.18(-3.25%)
Aug 20, 2014 5.530 5.640 5.480 5.540 133,271 +0.03(+0.54%)
Aug 19, 2014 5.510 5.560 5.470 5.510 165,802 +0.02(+0.36%)
Aug 18, 2014 5.380 5.550 5.380 5.490 183,375 +0.04(+0.73%)
Aug 15, 2014 5.180 5.470 5.180 5.450 173,226 +0.12(+2.25%)
Aug 14, 2014 5.410 5.430 5.310 5.330 204,143 -0.09(-1.66%)
Aug 13, 2014 5.440 5.440 5.360 5.420 108,483 +0.03(+0.56%)
Aug 12, 2014 5.310 5.500 5.310 5.390 441,123 +0.07(+1.32%)
Aug 11, 2014 5.060 5.400 5.010 5.320 317,006 +0.19(+3.70%)
Aug 08, 2014 5.220 5.330 5.080 5.130 203,066 -0.09(-1.72%)
Aug 07, 2014 5.150 5.250 5.080 5.220 245,504 +0.02(+0.38%)
Aug 06, 2014 5.230 5.370 5.170 5.200 383,166 +0.09(+1.76%)
Aug 05, 2014 5.100 5.160 4.860 5.110 415,906 -0.09(-1.73%)
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.