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 (%)
Mar 29, 2018 3.080 3.080 3.080 0 -0.06(-1.91%)
Mar 28, 2018 3.240 3.240 3.120 3.140 108,053 -0.13(-3.98%)
Mar 27, 2018 3.270 3.280 3.210 3.270 155,898 +0.00(+0.00%)
Mar 26, 2018 3.340 3.340 3.270 3.270 171,694 -0.04(-1.21%)
Mar 23, 2018 3.300 3.330 3.270 3.310 253,620 +0.03(+0.91%)
Mar 22, 2018 3.260 3.290 3.180 3.280 91,433 +0.02(+0.61%)
Mar 21, 2018 3.280 3.280 3.215 3.260 101,286 +0.02(+0.62%)
Mar 20, 2018 3.280 3.310 3.210 3.240 106,708 -0.04(-1.22%)
Mar 19, 2018 3.200 3.310 3.170 3.280 159,494 +0.03(+0.92%)
Mar 16, 2018 3.170 3.250 3.150 3.250 179,992 +0.08(+2.52%)
Mar 15, 2018 3.110 3.185 3.090 3.170 63,865 +0.06(+1.93%)
Mar 14, 2018 3.210 3.210 3.110 3.110 94,520 -0.12(-3.72%)
Mar 13, 2018 3.060 3.240 3.050 3.230 180,469 +0.18(+5.90%)
Mar 12, 2018 3.010 3.100 3.000 3.050 99,050 +0.01(+0.33%)
Mar 09, 2018 2.930 3.080 2.930 3.040 109,164 +0.11(+3.75%)
Mar 08, 2018 2.980 2.990 2.920 2.930 53,802 -0.04(-1.35%)
Mar 07, 2018 2.950 3.000 2.920 2.970 168,538 +0.02(+0.68%)
Mar 06, 2018 2.930 3.030 2.880 2.950 344,904 +0.04(+1.37%)
Mar 05, 2018 2.950 2.970 2.860 2.910 93,268 -0.03(-1.02%)
Mar 02, 2018 3.000 3.015 2.915 2.940 303,175 -0.07(-2.33%)
Mar 01, 2018 3.020 3.030 2.930 3.010 304,002 -0.05(-1.63%)
Feb 28, 2018 3.030 3.070 3.010 3.060 139,474 +0.04(+1.32%)
Feb 27, 2018 3.070 3.070 3.020 3.020 94,980 -0.06(-1.95%)
Feb 26, 2018 3.030 3.080 3.030 3.080 216,372 +0.05(+1.65%)
Feb 23, 2018 2.990 3.040 2.980 3.030 112,326 +0.03(+1.00%)
Feb 22, 2018 3.000 3.040 3.000 3.000 431,171 -0.01(-0.33%)
Feb 21, 2018 2.910 3.140 2.880 3.010 238,962 +0.12(+4.15%)
Feb 20, 2018 2.860 2.990 2.830 2.890 288,902 +0.01(+0.35%)
Feb 16, 2018 2.880 2.880 2.880 0 -0.06(-2.04%)
Feb 15, 2018 2.910 2.970 2.870 2.940 224,300 -0.00(-0.17%)
Feb 14, 2018 2.850 3.000 2.840 2.945 158,581 +0.08(+2.97%)
Feb 13, 2018 2.890 2.900 2.840 2.860 290,550 -0.03(-1.04%)
Feb 12, 2018 2.750 2.950 2.750 2.890 337,775 +0.16(+5.86%)
Feb 09, 2018 2.900 2.900 2.590 2.730 404,855 -0.17(-5.86%)
Feb 08, 2018 2.960 2.830 2.900 538,165 +0.05(+1.75%)
Feb 07, 2018 2.800 2.860 2.790 2.850 251,138 +0.04(+1.42%)
Feb 06, 2018 2.860 2.910 2.780 2.810 71,520 -0.03(-1.06%)
Feb 05, 2018 2.650 2.900 2.650 2.840 125,001 +0.01(+0.35%)
Feb 02, 2018 2.880 2.880 2.810 2.830 188,129 -0.11(-3.74%)
Feb 01, 2018 2.920 2.960 2.890 2.940 90,450 +0.00(+0.00%)
Jan 31, 2018 2.900 2.960 2.870 2.940 148,321 +0.04(+1.38%)
Jan 30, 2018 2.930 2.930 2.930 2.900 120,932 -0.12(-3.97%)
Jan 29, 2018 3.060 3.090 3.000 3.020 102,712 -0.10(-3.21%)
Jan 26, 2018 3.140 3.140 3.050 3.120 152,392 -0.02(-0.64%)
Jan 25, 2018 3.180 3.220 3.130 3.140 148,229 -0.05(-1.57%)
Jan 24, 2018 3.180 3.190 3.160 3.190 175,421 +0.03(+0.95%)
Jan 23, 2018 3.160 3.170 3.080 3.160 299,829 -0.01(-0.32%)
Jan 22, 2018 3.160 3.220 3.160 3.170 112,400 -0.03(-0.94%)
Jan 19, 2018 3.260 3.260 3.190 3.200 380,808 -0.02(-0.62%)
Jan 18, 2018 3.300 3.200 3.220 170,301 -0.08(-2.42%)
Jan 17, 2018 3.310 3.330 3.260 3.300 86,694 -0.01(-0.30%)
Jan 16, 2018 3.340 3.380 3.280 3.310 458,284 +0.01(+0.30%)
Jan 15, 2018 3.350 3.350 3.190 3.300 261,372 +0.00(+0.00%)
Jan 12, 2018 3.160 3.360 3.160 3.300 295,190 +0.15(+4.76%)
Jan 11, 2018 3.100 3.240 3.100 3.150 216,495 +0.09(+2.94%)
Jan 10, 2018 2.970 3.080 2.970 3.060 237,460 +0.08(+2.68%)
Jan 09, 2018 3.000 3.060 2.940 2.980 91,619 -0.02(-0.67%)
Jan 08, 2018 2.960 3.020 2.930 3.000 190,988 -0.03(-0.99%)
Jan 05, 2018 3.020 3.040 3.000 3.030 63,845 +0.01(+0.33%)
Jan 04, 2018 2.950 3.020 2.950 3.020 163,295 +0.02(+0.67%)
Jan 03, 2018 3.020 3.020 2.970 3.000 161,357 +0.01(+0.33%)
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.