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

Dundee Precious Metl (TSX: DPM )

11.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2013 5.310 5.320 4.970 5.100 142,580 -0.31(-5.73%)
Jul 30, 2013 5.370 5.430 5.190 5.410 179,320 +0.04(+0.74%)
Jul 29, 2013 5.230 5.430 5.170 5.370 142,955 +0.16(+3.07%)
Jul 26, 2013 5.340 5.340 5.050 5.210 335,195 -0.15(-2.80%)
Jul 25, 2013 5.240 5.550 5.200 5.360 236,286 +0.16(+3.08%)
Jul 24, 2013 5.350 5.390 5.130 5.200 393,029 -0.17(-3.17%)
Jul 23, 2013 5.050 5.390 4.950 5.370 485,311 +0.32(+6.34%)
Jul 22, 2013 5.150 5.160 4.930 5.050 278,327 +0.29(+6.09%)
Jul 19, 2013 4.690 4.780 4.660 4.760 189,153 +0.12(+2.59%)
Jul 18, 2013 4.930 4.930 4.610 4.640 140,633 -0.23(-4.72%)
Jul 17, 2013 5.080 5.110 4.830 4.870 110,290 -0.21(-4.13%)
Jul 16, 2013 4.810 5.110 4.740 5.080 321,871 +0.31(+6.50%)
Jul 15, 2013 4.830 4.870 4.720 4.770 150,596 -0.08(-1.65%)
Jul 12, 2013 4.890 4.940 4.740 4.850 454,586 -0.11(-2.22%)
Jul 11, 2013 4.410 5.110 4.410 4.960 522,486 +0.67(+15.62%)
Jul 10, 2013 4.100 4.310 4.080 4.290 168,443 +0.20(+4.89%)
Jul 09, 2013 4.130 4.130 3.980 4.090 116,418 +0.11(+2.76%)
Jul 08, 2013 4.080 4.180 3.960 3.980 158,452 -0.04(-1.00%)
Jul 05, 2013 4.250 4.250 3.970 4.020 721,505 -0.29(-6.73%)
Jul 04, 2013 4.150 4.350 4.150 4.310 19,643 +0.09(+2.13%)
Jul 03, 2013 4.270 4.390 4.180 4.220 138,589 -0.09(-2.09%)
Jul 02, 2013 4.430 4.550 4.170 4.310 300,773 +0.01(+0.23%)
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%)
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.