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

Dundee Precious Metl (TSX: DPM )

10.95 -0.08 (-0.73%)
Streaming Delayed Price Updated: 10:40 AM 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 (%)
Oct 31, 2018 3.430 3.470 3.350 3.440 219,572 +0.00(+0.00%)
Oct 30, 2018 3.400 3.440 3.350 3.440 185,879 +0.04(+1.18%)
Oct 29, 2018 3.210 3.420 3.130 3.400 311,156 +0.19(+5.92%)
Oct 26, 2018 3.230 3.250 3.170 3.210 119,594 -0.01(-0.31%)
Oct 25, 2018 3.310 3.320 3.200 3.220 113,335 -0.11(-3.30%)
Oct 24, 2018 3.340 3.380 3.300 3.330 83,008 -0.01(-0.30%)
Oct 23, 2018 3.500 3.500 3.310 3.340 122,969 -0.12(-3.47%)
Oct 22, 2018 3.480 3.480 3.330 3.460 186,576 -0.02(-0.57%)
Oct 19, 2018 3.460 3.510 3.450 3.480 68,484 +0.04(+1.16%)
Oct 18, 2018 3.480 3.510 3.420 3.440 225,960 -0.05(-1.43%)
Oct 17, 2018 3.530 3.530 3.430 3.490 118,885 -0.01(-0.29%)
Oct 16, 2018 3.500 3.580 3.420 3.500 118,072 +0.00(+0.00%)
Oct 15, 2018 3.660 3.680 3.470 3.500 234,747 -0.12(-3.31%)
Oct 12, 2018 3.500 3.780 3.490 3.620 627,862 +0.13(+3.72%)
Oct 11, 2018 3.300 3.500 3.300 3.490 395,676 +0.33(+10.44%)
Oct 10, 2018 3.230 3.230 3.070 3.160 256,783 -0.03(-0.94%)
Oct 09, 2018 3.210 3.280 3.150 3.190 178,656 -0.05(-1.54%)
Oct 05, 2018 3.240 3.240 3.240 0 -0.12(-3.57%)
Oct 04, 2018 3.290 3.370 3.290 3.360 238,704 +0.08(+2.44%)
Oct 03, 2018 3.200 3.350 3.120 3.280 199,703 +0.08(+2.50%)
Oct 02, 2018 3.220 3.260 3.200 3.200 253,787 +0.12(+3.90%)
Oct 01, 2018 2.970 3.110 2.970 3.080 138,711 +0.04(+1.32%)
Sep 28, 2018 2.920 3.040 2.910 3.040 276,872 +0.13(+4.47%)
Sep 27, 2018 2.960 2.960 2.900 2.910 109,761 -0.06(-2.02%)
Sep 26, 2018 2.950 3.020 2.900 2.970 188,626 +0.00(+0.00%)
Sep 25, 2018 2.980 2.980 2.950 2.970 93,803 +0.02(+0.68%)
Sep 24, 2018 2.920 2.960 2.790 2.950 210,745 +0.02(+0.68%)
Sep 21, 2018 2.960 3.000 2.860 2.930 1,089,269 -0.06(-2.01%)
Sep 20, 2018 2.800 3.000 2.800 2.990 165,494 +0.05(+1.70%)
Sep 19, 2018 2.770 2.960 2.770 2.940 245,447 +0.17(+6.14%)
Sep 18, 2018 2.690 2.800 2.690 2.770 114,060 +0.08(+2.97%)
Sep 17, 2018 2.620 2.740 2.600 2.690 257,179 +0.10(+3.86%)
Sep 14, 2018 2.650 2.660 2.560 2.590 104,050 -0.05(-1.89%)
Sep 13, 2018 2.670 2.720 2.620 2.640 97,430 -0.02(-0.75%)
Sep 12, 2018 2.630 2.670 2.630 2.660 180,667 +0.03(+1.14%)
Sep 11, 2018 2.690 2.690 2.610 2.630 117,042 -0.09(-3.31%)
Sep 10, 2018 2.830 2.840 2.710 2.720 144,422 -0.10(-3.55%)
Sep 07, 2018 2.850 2.850 2.810 2.820 169,087 -0.04(-1.40%)
Sep 06, 2018 2.840 2.900 2.800 2.860 73,254 +0.03(+1.06%)
Sep 05, 2018 2.780 2.850 2.760 2.830 95,985 +0.06(+2.17%)
Sep 04, 2018 2.770 2.780 2.740 2.770 181,166 -0.08(-2.81%)
Aug 31, 2018 2.850 2.850 2.850 0 +0.03(+1.06%)
Aug 30, 2018 2.880 2.880 2.770 2.820 90,959 -0.07(-2.42%)
Aug 29, 2018 2.940 2.940 2.870 2.890 92,294 -0.06(-2.03%)
Aug 28, 2018 3.040 3.070 2.940 2.950 60,600 -0.04(-1.34%)
Aug 27, 2018 2.980 3.030 2.970 2.990 43,700 +0.02(+0.67%)
Aug 24, 2018 2.910 2.990 2.910 2.970 152,092 +0.09(+3.13%)
Aug 23, 2018 2.920 2.920 2.870 2.880 197,264 -0.04(-1.37%)
Aug 22, 2018 2.920 3.010 2.900 2.920 122,830 +0.01(+0.34%)
Aug 21, 2018 2.910 2.970 2.860 2.910 162,648 +0.00(+0.00%)
Aug 20, 2018 2.950 3.000 2.900 2.910 201,273 -0.04(-1.36%)
Aug 17, 2018 2.960 2.970 2.900 2.950 100,907 +0.00(+0.00%)
Aug 16, 2018 3.060 3.070 2.950 2.950 681,059 -0.09(-2.96%)
Aug 15, 2018 3.100 3.100 2.910 3.040 285,155 -0.06(-1.94%)
Aug 14, 2018 3.090 3.120 3.080 3.100 132,566 +0.01(+0.32%)
Aug 13, 2018 3.130 3.150 3.070 3.090 207,567 -0.05(-1.59%)
Aug 10, 2018 3.110 3.150 3.110 3.140 82,860 +0.02(+0.64%)
Aug 09, 2018 3.150 3.180 3.100 3.120 112,464 -0.03(-0.95%)
Aug 08, 2018 3.120 3.200 3.100 3.150 235,564 +0.03(+0.96%)
Aug 07, 2018 3.180 3.190 3.080 3.120 138,823 -0.07(-2.19%)
Aug 03, 2018 3.190 3.190 3.190 0 +0.01(+0.31%)
Aug 02, 2018 3.290 3.290 3.150 3.180 123,833 +0.00(+0.00%)
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.