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: 10:17 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 (%)
Dec 30, 2016 2.250 2.250 2.250 0 -0.09(-3.85%)
Dec 29, 2016 2.130 2.350 2.120 2.340 988,839 +0.21(+9.86%)
Dec 28, 2016 2.050 2.170 2.030 2.130 313,582 +0.12(+5.97%)
Dec 23, 2016 2.010 2.010 2.010 0 +0.02(+1.01%)
Dec 22, 2016 2.000 2.010 1.930 1.990 215,626 +0.00(+0.00%)
Dec 21, 2016 2.030 2.110 1.980 1.990 201,845 -0.02(-1.00%)
Dec 20, 2016 1.980 2.030 1.910 2.010 354,207 -0.02(-0.99%)
Dec 19, 2016 2.150 2.150 2.000 2.030 604,174 -0.02(-0.98%)
Dec 16, 2016 2.270 2.280 2.050 2.050 3,489,983 -0.23(-10.09%)
Dec 15, 2016 2.300 2.310 2.220 2.280 463,355 -0.12(-5.00%)
Dec 14, 2016 2.400 2.480 2.325 2.400 926,273 +0.05(+2.13%)
Dec 13, 2016 2.430 2.480 2.300 2.350 185,038 -0.07(-2.89%)
Dec 12, 2016 2.350 2.550 2.350 2.420 323,456 +0.03(+1.26%)
Dec 09, 2016 2.400 2.440 2.330 2.390 260,191 +0.00(+0.00%)
Dec 08, 2016 2.360 2.400 2.340 2.390 156,785 +0.02(+0.84%)
Dec 07, 2016 2.350 2.410 2.300 2.370 265,011 +0.06(+2.60%)
Dec 06, 2016 2.260 2.390 2.240 2.310 295,106 +0.10(+4.52%)
Dec 05, 2016 2.140 2.270 2.080 2.210 252,663 +0.07(+3.27%)
Dec 02, 2016 1.980 2.150 1.950 2.140 308,608 +0.18(+9.18%)
Dec 01, 2016 2.050 2.060 1.930 1.960 352,432 -0.09(-4.39%)
Nov 30, 2016 2.050 2.060 1.990 2.050 879,432 +0.03(+1.49%)
Nov 29, 2016 1.980 2.040 1.950 2.020 269,540 +0.00(+0.00%)
Nov 28, 2016 2.020 2.060 2.010 2.020 320,154 +0.00(+0.00%)
Nov 25, 2016 1.990 2.065 1.990 2.020 144,691 -0.01(-0.49%)
Nov 24, 2016 2.040 2.040 1.970 2.030 144,245 -0.01(-0.49%)
Nov 23, 2016 1.960 2.050 1.950 2.040 459,336 -0.01(-0.49%)
Nov 22, 2016 2.080 2.080 2.000 2.050 222,765 -0.01(-0.49%)
Nov 21, 2016 2.070 2.100 2.040 2.060 135,486 -0.02(-0.96%)
Nov 18, 2016 2.100 2.120 1.950 2.080 198,651 +0.03(+1.46%)
Nov 17, 2016 2.190 2.230 1.870 2.050 448,297 -0.12(-5.53%)
Nov 16, 2016 2.350 2.360 2.140 2.170 348,233 -0.16(-6.87%)
Nov 15, 2016 2.200 2.370 2.130 2.330 271,646 +0.18(+8.37%)
Nov 14, 2016 2.210 2.290 2.090 2.150 269,954 -0.12(-5.29%)
Nov 11, 2016 2.330 2.480 2.150 2.270 586,103 -0.10(-4.22%)
Nov 10, 2016 2.560 2.570 2.340 2.370 242,367 -0.16(-6.32%)
Nov 09, 2016 2.940 2.950 2.410 2.530 328,557 -0.27(-9.64%)
Nov 08, 2016 2.850 2.890 2.740 2.800 258,202 -0.10(-3.45%)
Nov 07, 2016 2.910 2.970 2.870 2.900 170,105 -0.02(-0.68%)
Nov 04, 2016 3.170 3.170 2.920 2.920 159,351 -0.18(-5.81%)
Nov 03, 2016 3.100 3.155 3.040 3.100 149,286 -0.01(-0.32%)
Nov 02, 2016 3.000 3.210 3.000 3.110 438,094 +0.15(+5.07%)
Nov 01, 2016 2.850 3.000 2.840 2.960 257,277 +0.22(+8.03%)
Oct 31, 2016 2.820 2.830 2.720 2.740 145,503 -0.10(-3.52%)
Oct 28, 2016 2.890 2.900 2.580 2.840 332,022 +0.00(+0.00%)
Oct 27, 2016 2.950 2.950 2.810 2.840 72,725 -0.08(-2.74%)
Oct 26, 2016 2.930 2.940 2.850 2.920 136,324 +0.02(+0.69%)
Oct 25, 2016 2.830 2.940 2.810 2.900 156,412 +0.06(+2.11%)
Oct 24, 2016 3.000 3.030 2.765 2.840 160,442 -0.14(-4.70%)
Oct 21, 2016 3.030 3.060 2.910 2.980 121,193 -0.04(-1.32%)
Oct 20, 2016 2.980 3.020 2.880 3.020 177,358 +0.04(+1.34%)
Oct 19, 2016 2.850 3.000 2.840 2.980 283,501 +0.16(+5.67%)
Oct 18, 2016 2.740 2.820 2.720 2.820 99,752 +0.11(+4.06%)
Oct 17, 2016 2.610 2.780 2.610 2.710 113,624 +0.05(+1.88%)
Oct 14, 2016 2.730 2.850 2.630 2.660 225,786 -0.16(-5.67%)
Oct 13, 2016 2.750 2.840 2.650 2.820 219,521 -0.01(-0.35%)
Oct 12, 2016 2.830 2.885 2.730 2.830 170,973 +0.01(+0.35%)
Oct 11, 2016 2.860 2.890 2.810 2.820 96,323 -0.05(-1.74%)
Oct 07, 2016 2.870 2.870 2.870 0 +0.05(+1.77%)
Oct 06, 2016 2.960 2.960 2.795 2.820 248,363 -0.13(-4.41%)
Oct 05, 2016 2.970 2.970 2.800 2.950 376,916 +0.06(+2.08%)
Oct 04, 2016 3.040 3.070 2.720 2.890 468,571 -0.27(-8.54%)
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.