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 (%)
Feb 28, 2014 5.460 5.590 5.240 5.440 676,882 -0.05(-0.91%)
Feb 27, 2014 5.320 5.950 5.320 5.490 751,439 +0.12(+2.23%)
Feb 26, 2014 5.630 5.680 5.300 5.370 454,984 -0.33(-5.79%)
Feb 25, 2014 5.850 5.860 5.650 5.700 451,253 -0.19(-3.23%)
Feb 24, 2014 5.900 6.030 5.700 5.890 322,420 +0.19(+3.33%)
Feb 21, 2014 5.950 6.200 5.550 5.700 488,663 -0.22(-3.72%)
Feb 20, 2014 5.320 5.980 5.300 5.920 649,413 +0.62(+11.70%)
Feb 19, 2014 5.890 5.930 5.230 5.300 584,207 -0.65(-10.92%)
Feb 18, 2014 5.820 5.960 5.560 5.950 673,305 +0.19(+3.30%)
Feb 14, 2014 5.760 5.760 5.760 0 +0.76(+15.20%)
Feb 13, 2014 4.730 5.040 4.670 5.000 526,864 +0.25(+5.26%)
Feb 12, 2014 4.770 4.860 4.680 4.750 413,496 -0.01(-0.21%)
Feb 11, 2014 4.540 4.770 4.540 4.760 1,337,256 +0.22(+4.85%)
Feb 10, 2014 4.410 4.600 4.390 4.540 819,149 +0.15(+3.42%)
Feb 07, 2014 4.370 4.400 4.270 4.390 702,899 +0.02(+0.46%)
Feb 06, 2014 4.340 4.420 4.200 4.370 287,446 +0.10(+2.34%)
Feb 05, 2014 4.340 4.400 4.240 4.270 221,058 +0.03(+0.71%)
Feb 04, 2014 4.190 4.290 4.130 4.240 405,235 +0.02(+0.47%)
Feb 03, 2014 4.020 4.280 4.020 4.220 330,425 +0.23(+5.76%)
Jan 31, 2014 4.100 4.120 3.940 3.990 265,063 -0.05(-1.24%)
Jan 30, 2014 4.150 4.150 4.000 4.040 398,193 -0.21(-4.94%)
Jan 29, 2014 3.940 4.380 3.930 4.250 469,056 +0.35(+8.97%)
Jan 28, 2014 3.900 3.920 3.790 3.900 325,004 +0.03(+0.78%)
Jan 27, 2014 3.950 3.950 3.840 3.870 492,615 -0.02(-0.51%)
Jan 24, 2014 4.010 4.060 3.690 3.890 359,742 +0.02(+0.52%)
Jan 23, 2014 3.980 4.180 3.830 3.870 556,592 -0.07(-1.78%)
Jan 22, 2014 3.990 4.080 3.940 3.940 462,645 -0.04(-1.01%)
Jan 21, 2014 3.840 4.040 3.800 3.980 542,829 +0.09(+2.31%)
Jan 20, 2014 3.920 3.930 3.860 3.890 364,834 +0.09(+2.37%)
Jan 17, 2014 3.540 3.860 3.540 3.800 631,686 +0.32(+9.20%)
Jan 16, 2014 3.390 3.520 3.360 3.480 496,217 +0.10(+2.96%)
Jan 15, 2014 3.380 3.445 3.320 3.380 284,271 +0.00(+0.00%)
Jan 14, 2014 3.450 3.480 3.320 3.380 546,409 -0.02(-0.59%)
Jan 13, 2014 3.160 3.430 3.160 3.400 898,994 +0.26(+8.28%)
Jan 10, 2014 3.050 3.150 3.000 3.140 267,370 +0.15(+5.02%)
Jan 09, 2014 3.160 3.180 2.930 2.990 366,277 -0.16(-5.08%)
Jan 08, 2014 3.100 3.170 3.090 3.150 321,031 +0.03(+0.96%)
Jan 07, 2014 3.160 3.190 3.060 3.120 246,483 -0.04(-1.27%)
Jan 06, 2014 3.240 3.260 3.100 3.160 718,278 -0.04(-1.25%)
Jan 03, 2014 3.150 3.210 3.100 3.200 545,093 +0.09(+2.89%)
Jan 02, 2014 3.140 3.180 3.050 3.110 596,106 +0.04(+1.30%)
Dec 31, 2013 3.070 3.070 3.070 0 +0.19(+6.60%)
Dec 30, 2013 2.870 2.890 2.820 2.880 477,775 +0.03(+1.05%)
Dec 27, 2013 2.850 2.880 2.780 2.850 539,264 +0.02(+0.71%)
Dec 24, 2013 2.830 2.830 2.830 0 +0.14(+5.20%)
Dec 23, 2013 2.810 2.870 2.680 2.690 808,322 -0.05(-1.82%)
Dec 20, 2013 2.800 2.840 2.730 2.740 15,964,231 -0.01(-0.36%)
Dec 19, 2013 2.750 2.840 2.730 2.750 836,242 -0.05(-1.79%)
Dec 18, 2013 2.730 3.090 2.730 2.800 1,422,553 +0.13(+4.87%)
Dec 17, 2013 2.620 2.750 2.610 2.670 657,720 +0.08(+3.09%)
Dec 16, 2013 2.620 2.800 2.510 2.590 1,534,010 -0.07(-2.63%)
Dec 13, 2013 2.700 2.790 2.620 2.660 598,073 -0.02(-0.75%)
Dec 12, 2013 2.640 2.740 2.600 2.680 537,363 -0.03(-1.11%)
Dec 11, 2013 2.820 2.860 2.645 2.710 650,975 -0.10(-3.56%)
Dec 10, 2013 2.720 3.000 2.700 2.810 1,531,283 +0.21(+8.08%)
Dec 09, 2013 2.510 2.630 2.495 2.600 1,920,975 +0.09(+3.59%)
Dec 06, 2013 2.700 2.720 2.510 2.510 320,208 -0.12(-4.56%)
Dec 05, 2013 2.660 2.750 2.550 2.630 530,220 -0.01(-0.38%)
Dec 04, 2013 2.630 2.750 2.610 2.640 612,925 +0.04(+1.54%)
Dec 03, 2013 2.770 2.770 2.600 2.600 664,192 -0.17(-6.14%)
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.