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 (%)
Dec 29, 2017 3.000 3.000 3.000 0 -0.01(-0.33%)
Dec 28, 2017 2.970 3.010 2.960 3.010 108,693 +0.01(+0.33%)
Dec 27, 2017 3.010 3.020 2.930 3.000 180,440 +0.00(+0.00%)
Dec 22, 2017 3.000 3.010 2.990 3.000 73,764 +0.01(+0.33%)
Dec 21, 2017 2.960 3.010 2.920 2.990 455,295 +0.05(+1.70%)
Dec 20, 2017 2.930 2.960 2.900 2.940 181,214 +0.03(+1.03%)
Dec 19, 2017 2.930 2.930 2.880 2.910 146,518 +0.00(+0.00%)
Dec 18, 2017 2.880 2.930 2.830 2.910 82,819 +0.04(+1.39%)
Dec 15, 2017 2.850 2.890 2.790 2.870 944,685 -0.01(-0.35%)
Dec 14, 2017 2.860 2.905 2.840 2.880 76,825 +0.05(+1.77%)
Dec 13, 2017 2.820 2.840 2.790 2.830 174,397 +0.03(+1.07%)
Dec 12, 2017 2.800 2.820 2.780 2.800 42,093 -0.04(-1.41%)
Dec 11, 2017 2.770 2.845 2.750 2.840 186,747 +0.09(+3.27%)
Dec 08, 2017 2.620 2.750 2.610 2.750 391,330 +0.05(+1.85%)
Dec 07, 2017 2.720 2.750 2.660 2.700 100,800 -0.07(-2.53%)
Dec 06, 2017 2.790 2.840 2.760 2.770 67,665 -0.06(-2.12%)
Dec 05, 2017 2.900 2.900 2.810 2.830 110,026 -0.09(-3.08%)
Dec 04, 2017 2.920 2.920 2.910 2.920 50,809 -0.03(-1.02%)
Dec 01, 2017 2.960 2.980 2.920 2.950 95,958 -0.01(-0.34%)
Nov 30, 2017 2.950 3.000 2.950 2.960 101,794 +0.00(+0.00%)
Nov 29, 2017 2.840 3.000 2.840 2.960 137,434 +0.07(+2.42%)
Nov 28, 2017 2.900 2.910 2.865 2.890 183,317 +0.03(+1.05%)
Nov 27, 2017 2.880 2.920 2.840 2.860 102,869 -0.01(-0.35%)
Nov 24, 2017 2.860 2.930 2.830 2.870 354,411 -0.05(-1.71%)
Nov 23, 2017 2.930 2.940 2.900 2.920 61,680 +0.00(+0.17%)
Nov 22, 2017 2.900 2.930 2.850 2.915 162,439 +0.02(+0.87%)
Nov 21, 2017 2.780 2.930 2.780 2.890 196,630 +0.12(+4.52%)
Nov 20, 2017 2.820 2.820 2.700 2.765 92,058 -0.04(-1.60%)
Nov 17, 2017 2.760 2.810 2.740 2.810 120,758 +0.06(+2.18%)
Nov 16, 2017 2.720 2.780 2.690 2.750 155,767 +0.03(+1.10%)
Nov 15, 2017 2.680 2.760 2.650 2.720 65,657 +0.04(+1.49%)
Nov 14, 2017 2.580 2.690 2.580 2.680 59,390 +0.03(+1.13%)
Nov 13, 2017 2.700 2.700 2.630 2.650 71,000 -0.05(-1.85%)
Nov 10, 2017 2.690 2.710 2.680 2.700 94,300 -0.01(-0.37%)
Nov 09, 2017 2.690 2.710 2.650 2.710 59,498 +0.02(+0.74%)
Nov 08, 2017 2.700 2.700 2.630 2.690 167,272 +0.04(+1.51%)
Nov 07, 2017 2.620 2.690 2.620 2.650 48,374 +0.03(+1.15%)
Nov 06, 2017 2.660 2.690 2.590 2.620 41,460 -0.04(-1.50%)
Nov 03, 2017 2.520 2.660 2.515 2.660 94,284 +0.12(+4.72%)
Nov 02, 2017 2.570 2.640 2.490 2.540 302,994 -0.05(-1.93%)
Nov 01, 2017 2.640 2.640 2.580 2.590 46,012 +0.01(+0.39%)
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%)
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.