Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Precious Metl (TSX: DPM )

10.94 -0.09 (-0.82%)
Streaming Delayed Price Updated: 3:38 PM 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 (%)
Feb 27, 2015 3.040 3.080 2.960 2.980 152,260 -0.06(-1.97%)
Feb 26, 2015 3.010 3.090 2.980 3.040 214,496 +0.05(+1.67%)
Feb 25, 2015 2.960 3.055 2.910 2.990 156,023 +0.10(+3.46%)
Feb 24, 2015 2.835 2.890 2.750 2.890 584,165 +0.06(+2.12%)
Feb 23, 2015 2.850 2.850 2.780 2.830 222,605 -0.07(-2.41%)
Feb 20, 2015 3.050 3.090 2.880 2.900 676,116 -0.15(-4.92%)
Feb 19, 2015 3.250 3.260 3.020 3.050 265,837 -0.13(-4.09%)
Feb 18, 2015 3.010 3.200 2.990 3.180 400,183 +0.17(+5.65%)
Feb 17, 2015 3.130 3.140 2.940 3.010 278,163 -0.17(-5.35%)
Feb 13, 2015 3.180 3.180 3.180 0 +0.02(+0.63%)
Feb 12, 2015 3.200 3.280 3.130 3.160 65,593 -0.05(-1.56%)
Feb 11, 2015 3.280 3.330 3.150 3.210 135,359 -0.05(-1.53%)
Feb 10, 2015 3.350 3.370 3.160 3.260 267,314 -0.13(-3.83%)
Feb 09, 2015 3.420 3.440 3.340 3.390 81,147 -0.02(-0.59%)
Feb 06, 2015 3.450 3.470 3.340 3.410 268,107 -0.17(-4.75%)
Feb 05, 2015 3.490 3.600 3.430 3.580 146,424 +0.07(+1.99%)
Feb 04, 2015 3.520 3.590 3.390 3.510 183,173 +0.06(+1.74%)
Feb 03, 2015 3.600 3.610 3.430 3.450 228,602 -0.18(-4.96%)
Feb 02, 2015 3.530 3.650 3.390 3.630 456,590 +0.05(+1.40%)
Jan 30, 2015 3.430 3.630 3.380 3.580 167,671 +0.19(+5.60%)
Jan 29, 2015 3.310 3.450 3.270 3.390 270,696 -0.10(-2.87%)
Jan 28, 2015 3.670 3.740 3.420 3.490 252,013 -0.21(-5.68%)
Jan 27, 2015 3.510 3.720 3.510 3.700 300,115 +0.22(+6.32%)
Jan 26, 2015 3.410 3.490 3.310 3.480 458,978 +0.05(+1.46%)
Jan 23, 2015 3.490 3.610 3.390 3.430 297,441 -0.10(-2.83%)
Jan 22, 2015 3.690 3.760 3.500 3.530 363,323 -0.08(-2.22%)
Jan 21, 2015 3.650 3.710 3.510 3.610 528,675 +0.03(+0.84%)
Jan 20, 2015 3.400 3.760 3.400 3.580 706,799 +0.26(+7.83%)
Jan 19, 2015 3.190 3.330 3.180 3.320 155,227 +0.18(+5.73%)
Jan 16, 2015 2.920 3.150 2.870 3.140 891,738 +0.32(+11.35%)
Jan 15, 2015 2.800 2.820 548,445 +0.03(+1.08%)
Jan 14, 2015 3.280 3.340 2.700 2.790 630,251 -0.42(-13.08%)
Jan 13, 2015 3.420 3.420 3.200 3.210 519,971 -0.14(-4.18%)
Jan 12, 2015 3.400 3.400 3.290 3.350 534,917 +0.02(+0.60%)
Jan 09, 2015 3.190 3.360 3.180 3.330 478,571 +0.20(+6.39%)
Jan 08, 2015 3.290 3.380 3.030 3.130 363,199 -0.12(-3.69%)
Jan 07, 2015 3.260 3.450 3.170 3.250 334,311 -0.05(-1.52%)
Jan 06, 2015 3.100 3.400 3.100 3.300 647,306 +0.18(+5.77%)
Jan 05, 2015 3.020 3.140 2.970 3.120 456,504 +0.15(+5.05%)
Jan 02, 2015 2.640 2.970 2.640 2.970 384,671 +0.23(+8.39%)
Dec 31, 2014 2.740 2.740 2.740 0 +0.02(+0.74%)
Dec 30, 2014 2.690 2.740 2.630 2.720 366,739 +0.11(+4.21%)
Dec 29, 2014 2.600 2.650 2.530 2.610 356,404 +0.06(+2.35%)
Dec 24, 2014 2.550 2.550 2.550 0 +0.14(+5.81%)
Dec 23, 2014 2.690 2.720 2.390 2.410 497,145 -0.18(-6.95%)
Dec 22, 2014 2.870 2.890 2.550 2.590 1,302,336 -0.17(-6.16%)
Dec 19, 2014 2.950 3.070 2.690 2.760 17,267,180 -0.27(-8.91%)
Dec 18, 2014 2.790 3.070 2.730 3.030 700,525 +0.28(+10.18%)
Dec 17, 2014 2.600 2.790 2.430 2.750 708,991 +0.25(+10.00%)
Dec 16, 2014 2.800 2.490 2.500 1,078,716 -0.18(-6.72%)
Dec 15, 2014 2.830 3.000 2.660 2.680 1,066,020 -0.23(-7.90%)
Dec 12, 2014 3.040 3.040 2.870 2.910 426,690 -0.04(-1.36%)
Dec 11, 2014 2.900 3.070 2.830 2.950 541,321 +0.00(+0.00%)
Dec 10, 2014 3.040 3.150 2.930 2.950 518,049 -0.13(-4.22%)
Dec 09, 2014 3.000 3.280 2.910 3.080 392,718 +0.22(+7.69%)
Dec 08, 2014 2.900 2.930 2.630 2.860 1,017,005 +0.06(+2.14%)
Dec 05, 2014 2.980 2.980 2.780 2.800 439,524 -0.21(-6.98%)
Dec 04, 2014 3.130 3.130 2.920 3.010 481,431 -0.15(-4.75%)
Dec 03, 2014 3.030 3.360 3.010 3.160 387,215 +0.13(+4.29%)
Dec 02, 2014 3.080 3.190 2.880 3.030 673,559 -0.06(-1.94%)
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.