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, 2017 2.520 2.640 2.520 2.580 113,052 +0.03(+1.18%)
Oct 30, 2017 2.380 2.560 2.380 2.550 83,030 +0.17(+7.14%)
Oct 27, 2017 2.350 2.410 2.340 2.380 116,010 +0.00(+0.00%)
Oct 26, 2017 2.420 2.430 2.360 2.380 106,300 -0.07(-2.86%)
Oct 25, 2017 2.480 2.480 2.375 2.450 91,339 +0.04(+1.66%)
Oct 24, 2017 2.420 2.480 2.390 2.410 83,610 -0.05(-2.23%)
Oct 23, 2017 2.420 2.500 2.420 2.465 67,270 +0.01(+0.61%)
Oct 20, 2017 2.430 2.510 2.430 2.450 118,212 -0.01(-0.41%)
Oct 19, 2017 2.520 2.520 2.410 2.460 135,156 -0.05(-1.99%)
Oct 18, 2017 2.570 2.610 2.510 2.510 73,600 -0.06(-2.33%)
Oct 17, 2017 2.550 2.590 2.550 2.570 57,900 -0.01(-0.39%)
Oct 16, 2017 2.580 2.610 2.550 2.580 91,261 +0.01(+0.39%)
Oct 13, 2017 2.590 2.590 2.520 2.570 42,325 -0.03(-1.15%)
Oct 12, 2017 2.530 2.640 2.510 2.600 150,795 +0.03(+1.17%)
Oct 11, 2017 2.580 2.620 2.520 2.570 78,383 -0.06(-2.28%)
Oct 10, 2017 2.650 2.680 2.590 2.630 104,184 -0.05(-1.87%)
Oct 06, 2017 2.670 2.710 2.610 2.680 243,834 -0.01(-0.37%)
Oct 05, 2017 2.690 2.710 2.680 2.690 103,800 +0.01(+0.37%)
Oct 04, 2017 2.720 2.720 2.670 2.680 64,174 +0.00(+0.00%)
Oct 03, 2017 2.700 2.700 2.670 2.680 71,750 -0.02(-0.74%)
Oct 02, 2017 2.720 2.720 2.640 2.700 117,489 +0.00(+0.00%)
Sep 29, 2017 2.560 2.700 2.540 2.700 345,959 +0.14(+5.47%)
Sep 28, 2017 2.500 2.580 2.485 2.560 117,410 +0.08(+3.23%)
Sep 27, 2017 2.450 2.490 2.430 2.480 125,420 +0.01(+0.40%)
Sep 26, 2017 2.470 2.560 2.460 2.470 76,667 -0.05(-1.98%)
Sep 25, 2017 2.400 2.535 2.400 2.520 126,385 +0.11(+4.56%)
Sep 22, 2017 2.440 2.500 2.340 2.410 212,329 -0.03(-1.23%)
Sep 21, 2017 2.370 2.480 2.350 2.440 76,839 -0.03(-1.21%)
Sep 20, 2017 2.520 2.550 2.465 2.470 124,327 -0.07(-2.76%)
Sep 19, 2017 2.590 2.630 2.510 2.540 137,153 -0.06(-2.31%)
Sep 18, 2017 2.460 2.630 2.420 2.600 124,424 +0.14(+5.69%)
Sep 15, 2017 2.560 2.600 2.460 2.460 1,329,215 -0.11(-4.28%)
Sep 14, 2017 2.530 2.580 2.490 2.570 159,919 +0.04(+1.58%)
Sep 13, 2017 2.540 2.540 2.450 2.530 250,534 +0.00(+0.00%)
Sep 12, 2017 2.600 2.620 2.500 2.530 188,851 -0.04(-1.56%)
Sep 11, 2017 2.810 2.810 2.560 2.570 624,455 -0.31(-10.76%)
Sep 08, 2017 2.860 2.900 2.825 2.880 103,688 -0.02(-0.69%)
Sep 07, 2017 2.880 2.900 2.840 2.900 82,837 +0.06(+2.11%)
Sep 06, 2017 2.870 2.870 2.740 2.840 90,918 -0.01(-0.35%)
Sep 05, 2017 2.850 2.870 2.810 2.850 415,449 +0.00(+0.00%)
Sep 01, 2017 2.910 2.910 2.810 2.850 87,426 -0.04(-1.38%)
Aug 31, 2017 2.830 2.910 2.830 2.890 122,011 +0.08(+2.85%)
Aug 30, 2017 2.810 2.860 2.790 2.810 67,193 -0.01(-0.35%)
Aug 29, 2017 2.840 2.930 2.790 2.820 459,474 +0.01(+0.36%)
Aug 28, 2017 2.700 2.830 2.690 2.810 210,242 +0.17(+6.44%)
Aug 25, 2017 2.610 2.690 2.590 2.640 111,449 +0.05(+1.93%)
Aug 24, 2017 2.550 2.640 2.550 2.590 60,818 +0.04(+1.57%)
Aug 23, 2017 2.610 2.610 2.530 2.550 57,424 -0.04(-1.54%)
Aug 22, 2017 2.540 2.630 2.540 2.590 45,198 +0.01(+0.39%)
Aug 21, 2017 2.520 2.600 2.500 2.580 57,639 +0.08(+3.20%)
Aug 18, 2017 2.550 2.550 2.450 2.500 128,502 -0.02(-0.79%)
Aug 17, 2017 2.550 2.570 2.510 2.520 146,134 -0.02(-0.79%)
Aug 16, 2017 2.480 2.570 2.480 2.540 116,460 +0.05(+2.01%)
Aug 15, 2017 2.470 2.550 2.470 2.490 103,400 -0.05(-1.97%)
Aug 14, 2017 2.520 2.550 2.490 2.540 78,163 +0.01(+0.40%)
Aug 11, 2017 2.550 2.570 2.500 2.530 86,322 -0.03(-1.17%)
Aug 10, 2017 2.510 2.600 2.490 2.560 202,712 +0.02(+0.79%)
Aug 09, 2017 2.500 2.560 2.430 2.540 246,867 +0.00(+0.00%)
Aug 08, 2017 2.550 2.605 2.550 2.540 162,329 -0.13(-4.87%)
Aug 04, 2017 2.630 2.690 2.620 2.670 156,311 +0.01(+0.38%)
Aug 03, 2017 2.660 2.690 2.630 2.660 151,991 +0.01(+0.38%)
Aug 02, 2017 2.630 2.690 2.630 2.650 74,799 +0.02(+0.76%)
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.