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

Dundee Precious Metl (TSX: DPM )

10.92 -0.11 (-1.00%)
Streaming Delayed Price Updated: 1:28 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 (%)
Mar 31, 2015 2.870 2.870 2.610 2.720 479,351 +0.04(+1.49%)
Mar 30, 2015 2.750 2.780 2.610 2.680 174,165 -0.09(-3.25%)
Mar 27, 2015 2.780 2.820 2.720 2.770 237,510 -0.02(-0.72%)
Mar 26, 2015 3.060 3.070 2.780 2.790 203,959 -0.25(-8.22%)
Mar 25, 2015 3.050 3.080 3.030 3.040 104,762 +0.01(+0.33%)
Mar 24, 2015 3.040 3.090 2.990 3.030 163,131 +0.01(+0.33%)
Mar 23, 2015 2.980 3.100 2.980 3.020 175,390 +0.05(+1.68%)
Mar 20, 2015 2.910 3.090 2.900 2.970 1,745,131 +0.03(+1.02%)
Mar 19, 2015 2.750 2.960 2.750 2.940 199,933 +0.13(+4.63%)
Mar 18, 2015 2.790 2.860 2.680 2.810 202,026 +0.07(+2.55%)
Mar 17, 2015 2.690 2.740 2.510 2.740 179,859 +0.06(+2.24%)
Mar 16, 2015 2.590 2.740 2.490 2.680 328,267 +0.17(+6.77%)
Mar 13, 2015 2.500 2.550 2.400 2.510 268,943 +0.08(+3.29%)
Mar 12, 2015 2.550 2.590 2.400 2.430 252,379 -0.07(-2.80%)
Mar 11, 2015 2.430 2.520 2.310 2.500 316,033 +0.11(+4.60%)
Mar 10, 2015 2.500 2.520 2.340 2.390 479,779 -0.12(-4.78%)
Mar 09, 2015 2.670 2.690 2.500 2.510 304,845 -0.16(-5.99%)
Mar 06, 2015 3.000 3.000 2.650 2.670 427,457 -0.39(-12.75%)
Mar 05, 2015 2.940 3.115 2.930 3.060 341,857 +0.10(+3.38%)
Mar 04, 2015 2.990 2.940 2.960 307,761 -0.03(-1.00%)
Mar 03, 2015 3.010 3.060 2.970 2.990 213,887 -0.01(-0.33%)
Mar 02, 2015 3.000 3.100 2.970 3.000 141,533 +0.02(+0.67%)
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%)
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.