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 (%)
Nov 28, 2014 3.240 3.240 2.820 2.850 435,131 -0.51(-15.18%)
Nov 27, 2014 3.300 3.360 3.230 3.360 174,759 +0.02(+0.60%)
Nov 26, 2014 3.360 3.400 3.300 3.340 784,230 -0.03(-0.89%)
Nov 25, 2014 3.340 3.510 3.310 3.370 620,162 +0.06(+1.81%)
Nov 24, 2014 3.300 3.430 3.270 3.310 768,440 -0.05(-1.49%)
Nov 21, 2014 3.210 3.370 3.200 3.360 920,350 +0.18(+5.66%)
Nov 20, 2014 3.020 3.230 3.020 3.180 719,809 +0.19(+6.35%)
Nov 19, 2014 3.140 3.350 2.930 2.990 948,078 -0.14(-4.47%)
Nov 18, 2014 3.040 3.200 3.020 3.130 589,060 +0.14(+4.68%)
Nov 17, 2014 2.900 3.010 2.750 2.990 475,861 +0.04(+1.36%)
Nov 14, 2014 2.700 2.990 2.550 2.950 552,178 +0.21(+7.66%)
Nov 13, 2014 2.860 2.960 2.740 2.740 281,768 -0.12(-4.20%)
Nov 12, 2014 2.920 2.980 2.800 2.860 434,557 -0.05(-1.72%)
Nov 11, 2014 2.850 3.030 2.820 2.910 691,344 +0.09(+3.19%)
Nov 10, 2014 3.110 3.150 2.780 2.820 660,758 -0.31(-9.90%)
Nov 07, 2014 3.080 3.170 2.970 3.130 658,111 +0.15(+5.03%)
Nov 06, 2014 2.850 3.170 2.810 2.980 804,184 +0.10(+3.47%)
Nov 05, 2014 3.160 3.310 2.850 2.880 944,943 -0.37(-11.38%)
Nov 04, 2014 3.370 3.450 3.240 3.250 416,058 -0.18(-5.25%)
Nov 03, 2014 3.140 3.500 3.140 3.430 454,430 +0.22(+6.85%)
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%)
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.