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

Dundee Precious Metl (TSX: DPM )

10.99 -0.04 (-0.36%)
Streaming Delayed Price Updated: 11:01 AM 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 (%)
Jun 28, 2013 4.300 4.300 4.300 0 +0.49(+12.86%)
Jun 27, 2013 3.860 3.950 3.770 3.810 766,313 +0.06(+1.60%)
Jun 26, 2013 4.040 4.040 3.690 3.750 1,127,967 -0.37(-8.98%)
Jun 25, 2013 3.970 4.130 3.970 4.120 512,047 +0.13(+3.26%)
Jun 24, 2013 4.040 4.110 3.970 3.990 736,186 -0.11(-2.68%)
Jun 21, 2013 4.130 4.260 4.030 4.100 1,122,459 +0.03(+0.74%)
Jun 20, 2013 4.180 4.190 3.960 4.070 840,339 -0.29(-6.65%)
Jun 19, 2013 4.270 4.400 4.270 4.360 296,198 +0.11(+2.59%)
Jun 18, 2013 4.230 4.350 4.180 4.250 299,813 +0.00(+0.00%)
Jun 17, 2013 4.300 4.320 4.240 4.250 179,931 -0.04(-0.93%)
Jun 14, 2013 4.520 4.540 4.280 4.290 266,006 -0.22(-4.88%)
Jun 13, 2013 4.540 4.550 4.440 4.510 205,508 -0.07(-1.53%)
Jun 12, 2013 4.800 4.850 4.500 4.580 146,629 -0.18(-3.78%)
Jun 11, 2013 4.690 4.820 4.690 4.760 129,772 +0.00(+0.00%)
Jun 10, 2013 4.800 4.820 4.590 4.760 134,849 -0.05(-1.04%)
Jun 07, 2013 4.860 4.870 4.750 4.810 176,297 -0.11(-2.24%)
Jun 06, 2013 4.960 5.040 4.830 4.920 108,040 -0.02(-0.40%)
Jun 05, 2013 4.970 5.090 4.800 4.940 177,678 -0.07(-1.40%)
Jun 04, 2013 5.090 5.100 4.910 5.010 169,357 -0.14(-2.72%)
Jun 03, 2013 5.080 5.170 4.960 5.150 250,423 +0.08(+1.58%)
May 31, 2013 4.960 5.100 4.800 5.070 445,445 +0.05(+1.00%)
May 30, 2013 5.010 5.190 4.940 5.020 218,982 +0.10(+2.03%)
May 29, 2013 4.890 4.940 4.780 4.920 197,821 +0.05(+1.03%)
May 28, 2013 4.760 4.990 4.665 4.870 190,731 +0.04(+0.83%)
May 27, 2013 4.800 4.880 4.700 4.830 52,426 +0.04(+0.84%)
May 24, 2013 4.750 4.880 4.750 4.790 289,672 +0.02(+0.42%)
May 23, 2013 4.750 4.850 4.710 4.770 316,735 +0.08(+1.71%)
May 22, 2013 4.570 4.730 4.500 4.690 735,204 +0.20(+4.45%)
May 21, 2013 4.370 4.500 4.330 4.490 533,995 +0.28(+6.65%)
May 17, 2013 4.210 4.210 4.210 0 -0.29(-6.44%)
May 16, 2013 4.430 4.610 4.390 4.500 658,001 +0.14(+3.21%)
May 15, 2013 5.000 5.000 4.270 4.360 1,061,531 -1.04(-19.26%)
May 13, 2013 5.500 5.500 5.360 5.400 278,654 -0.07(-1.28%)
May 10, 2013 5.350 5.560 5.140 5.470 631,961 -0.21(-3.70%)
May 09, 2013 6.000 6.040 5.590 5.680 249,674 -0.44(-7.19%)
May 08, 2013 5.960 6.170 5.820 6.120 227,111 +0.23(+3.90%)
May 07, 2013 5.970 5.970 5.730 5.890 119,482 -0.14(-2.32%)
May 06, 2013 6.220 6.220 5.970 6.030 152,235 -0.18(-2.90%)
May 03, 2013 6.140 6.360 6.140 6.210 147,582 +0.06(+0.98%)
May 02, 2013 6.350 6.350 6.050 6.150 160,561 -0.12(-1.91%)
May 01, 2013 6.370 6.400 6.130 6.270 317,093 -0.19(-2.94%)
Apr 30, 2013 6.230 6.480 5.950 6.460 634,015 +0.21(+3.36%)
Apr 29, 2013 6.380 6.395 6.210 6.250 120,839 -0.05(-0.79%)
Apr 26, 2013 6.540 6.550 6.250 6.300 210,912 -0.18(-2.78%)
Apr 25, 2013 6.490 6.580 6.330 6.480 419,020 +0.07(+1.09%)
Apr 24, 2013 6.330 6.440 6.230 6.410 554,971 +0.30(+4.91%)
Apr 23, 2013 6.150 6.160 5.950 6.110 383,923 -0.10(-1.61%)
Apr 22, 2013 6.160 6.270 6.050 6.210 420,811 +0.12(+1.97%)
Apr 19, 2013 5.850 6.120 5.840 6.090 241,252 +0.30(+5.18%)
Apr 18, 2013 5.660 5.850 5.610 5.790 580,807 +0.15(+2.66%)
Apr 17, 2013 6.190 6.200 5.450 5.640 781,655 -0.54(-8.74%)
Apr 16, 2013 6.420 6.590 6.120 6.180 556,759 -0.25(-3.89%)
Apr 15, 2013 6.510 6.580 5.950 6.430 649,739 -0.42(-6.13%)
Apr 12, 2013 7.030 7.040 6.650 6.850 185,375 -0.32(-4.46%)
Apr 11, 2013 7.400 7.400 7.070 7.170 211,157 -0.24(-3.24%)
Apr 10, 2013 7.690 7.690 7.200 7.410 188,069 -0.36(-4.63%)
Apr 09, 2013 7.570 7.780 7.540 7.770 252,354 +0.26(+3.46%)
Apr 08, 2013 7.560 7.630 7.480 7.510 67,933 -0.06(-0.79%)
Apr 05, 2013 7.370 7.740 7.370 7.570 218,403 +0.24(+3.27%)
Apr 04, 2013 7.180 7.330 7.030 7.330 345,575 +0.17(+2.37%)
Apr 03, 2013 7.370 7.440 6.940 7.160 277,977 -0.21(-2.85%)
Apr 02, 2013 7.590 7.590 7.370 7.370 110,751 -0.30(-3.91%)
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.