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 31, 2018 3.600 3.600 3.600 0 +0.07(+1.98%)
Dec 28, 2018 3.540 3.640 3.510 3.530 249,094 -0.01(-0.28%)
Dec 27, 2018 3.510 3.560 3.470 3.540 330,070 +0.03(+0.85%)
Dec 24, 2018 3.510 3.510 3.510 0 -0.06(-1.68%)
Dec 21, 2018 3.540 3.680 3.490 3.570 1,306,206 +0.05(+1.42%)
Dec 20, 2018 3.510 3.600 3.480 3.520 508,178 +0.08(+2.33%)
Dec 19, 2018 3.520 3.680 3.420 3.440 593,531 -0.07(-1.99%)
Dec 18, 2018 3.410 3.520 3.340 3.510 672,054 +0.11(+3.24%)
Dec 17, 2018 3.300 3.450 3.260 3.400 135,927 +0.10(+3.03%)
Dec 14, 2018 3.260 3.340 3.240 3.300 174,226 +0.03(+0.92%)
Dec 13, 2018 3.280 3.370 3.260 3.270 203,421 +0.01(+0.31%)
Dec 12, 2018 3.350 3.380 3.260 3.260 133,791 -0.07(-2.10%)
Dec 11, 2018 3.200 3.360 3.180 3.330 170,299 +0.07(+2.15%)
Dec 10, 2018 3.220 3.380 3.220 3.260 162,543 -0.04(-1.21%)
Dec 07, 2018 3.340 3.350 3.280 3.300 334,481 -0.01(-0.30%)
Dec 06, 2018 3.360 3.460 3.310 3.310 174,241 -0.08(-2.36%)
Dec 05, 2018 3.320 3.390 3.240 3.390 107,166 +0.06(+1.80%)
Dec 04, 2018 3.430 3.470 3.310 3.330 136,076 -0.10(-2.92%)
Dec 03, 2018 3.480 3.480 3.390 3.430 107,683 +0.01(+0.29%)
Nov 30, 2018 3.310 3.470 3.210 3.420 264,894 +0.07(+2.09%)
Nov 29, 2018 3.290 3.360 3.250 3.350 161,563 +0.06(+1.82%)
Nov 28, 2018 3.130 3.320 3.130 3.290 119,606 +0.14(+4.44%)
Nov 27, 2018 3.230 3.240 3.150 3.150 107,225 -0.07(-2.17%)
Nov 26, 2018 3.210 3.280 3.100 3.220 208,428 +0.01(+0.31%)
Nov 23, 2018 3.280 3.300 3.180 3.210 102,804 -0.11(-3.31%)
Nov 22, 2018 3.330 3.340 3.280 3.320 38,778 +0.01(+0.30%)
Nov 21, 2018 3.350 3.390 3.310 3.310 252,595 -0.03(-0.90%)
Nov 20, 2018 3.340 3.360 3.290 3.340 151,246 -0.01(-0.30%)
Nov 19, 2018 3.330 3.470 3.310 3.350 182,384 -0.01(-0.30%)
Nov 16, 2018 3.260 3.360 3.260 3.360 132,875 +0.11(+3.38%)
Nov 15, 2018 3.350 3.360 3.190 3.250 152,952 -0.13(-3.85%)
Nov 14, 2018 3.480 3.500 3.360 3.380 112,239 -0.10(-2.87%)
Nov 13, 2018 3.510 3.520 3.390 3.480 167,924 -0.02(-0.57%)
Nov 12, 2018 3.570 3.570 3.480 3.500 91,422 -0.09(-2.51%)
Nov 09, 2018 3.660 3.670 3.560 3.590 174,951 -0.08(-2.18%)
Nov 08, 2018 3.590 3.740 3.460 3.670 567,593 +0.18(+5.16%)
Nov 07, 2018 3.540 3.540 3.430 3.490 147,146 +0.00(+0.00%)
Nov 06, 2018 3.490 3.510 3.450 3.490 55,010 +0.00(+0.00%)
Nov 05, 2018 3.400 3.500 3.390 3.490 100,736 +0.07(+2.05%)
Nov 02, 2018 3.420 3.440 3.290 3.420 171,657 -0.01(-0.29%)
Nov 01, 2018 3.470 3.510 3.420 3.430 198,752 -0.01(-0.29%)
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%)
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.