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

Dundee Precious Metl (TSX: DPM )

11.02 -0.01 (-0.09%)
Streaming Delayed Price Updated: 11:47 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 (%)
Jul 31, 2014 5.270 5.420 5.040 5.170 526,070 -0.34(-6.17%)
Jul 30, 2014 5.250 5.570 5.250 5.510 247,480 +0.05(+0.92%)
Jul 29, 2014 5.480 5.490 5.370 5.460 341,982 -0.03(-0.55%)
Jul 28, 2014 5.280 5.520 5.280 5.490 420,722 +0.15(+2.81%)
Jul 25, 2014 5.050 5.360 4.990 5.340 372,290 +0.32(+6.37%)
Jul 24, 2014 5.150 5.220 4.970 5.020 270,122 -0.15(-2.90%)
Jul 23, 2014 5.240 5.350 5.170 5.170 334,641 -0.07(-1.34%)
Jul 22, 2014 5.230 5.440 5.220 5.240 139,091 -0.06(-1.13%)
Jul 21, 2014 5.170 5.330 5.090 5.300 267,809 +0.17(+3.31%)
Jul 18, 2014 5.300 5.300 4.990 5.130 256,654 -0.21(-3.93%)
Jul 17, 2014 5.050 5.350 4.940 5.340 419,509 +0.35(+7.01%)
Jul 16, 2014 5.150 5.210 4.980 4.990 306,526 -0.14(-2.73%)
Jul 15, 2014 5.290 5.370 5.120 5.130 431,712 -0.14(-2.66%)
Jul 14, 2014 5.100 5.320 5.050 5.270 540,855 -0.08(-1.50%)
Jul 11, 2014 5.220 5.390 5.130 5.350 412,410 +0.10(+1.90%)
Jul 10, 2014 5.370 5.500 5.220 5.250 581,001 -0.03(-0.57%)
Jul 09, 2014 5.310 5.410 5.130 5.280 511,951 -0.01(-0.19%)
Jul 08, 2014 5.280 5.480 5.190 5.290 951,406 +0.06(+1.15%)
Jul 07, 2014 5.180 5.300 5.100 5.230 261,945 +0.01(+0.19%)
Jul 04, 2014 5.090 5.240 5.080 5.220 55,055 -0.01(-0.19%)
Jul 03, 2014 5.080 5.380 5.050 5.230 435,003 +0.10(+1.95%)
Jul 02, 2014 5.160 5.200 5.060 5.130 351,000 +0.02(+0.39%)
Jun 30, 2014 5.110 5.110 5.110 0 +0.26(+5.36%)
Jun 27, 2014 4.980 5.030 4.770 4.850 208,520 -0.02(-0.41%)
Jun 26, 2014 4.780 4.905 4.760 4.870 170,278 +0.07(+1.46%)
Jun 25, 2014 4.790 4.910 4.690 4.800 349,730 -0.03(-0.62%)
Jun 24, 2014 5.030 5.030 4.800 4.830 702,193 -0.15(-3.01%)
Jun 23, 2014 4.750 5.050 4.750 4.980 417,724 +0.28(+5.96%)
Jun 20, 2014 5.170 5.180 4.640 4.700 1,436,929 -0.59(-11.15%)
Jun 19, 2014 4.750 5.430 4.750 5.290 602,301 +0.66(+14.25%)
Jun 18, 2014 4.410 4.670 4.410 4.630 371,813 +0.09(+1.98%)
Jun 17, 2014 4.350 4.560 4.300 4.540 328,583 +0.11(+2.48%)
Jun 16, 2014 4.500 4.630 4.400 4.430 436,337 -0.05(-1.12%)
Jun 13, 2014 4.660 4.660 4.420 4.480 500,546 -0.16(-3.45%)
Jun 12, 2014 4.190 4.740 4.190 4.640 666,610 +0.46(+11.00%)
Jun 11, 2014 4.250 4.250 4.110 4.180 311,678 -0.01(-0.24%)
Jun 10, 2014 4.010 4.280 4.010 4.190 430,308 +0.33(+8.55%)
Jun 06, 2014 3.860 3.950 3.780 3.860 202,133 -0.02(-0.52%)
Jun 05, 2014 3.810 3.890 3.710 3.880 188,262 +0.14(+3.74%)
Jun 04, 2014 3.790 3.790 3.710 3.740 158,598 -0.02(-0.53%)
Jun 03, 2014 3.690 3.790 3.660 3.760 150,972 +0.15(+4.16%)
Jun 02, 2014 3.610 3.650 3.570 3.610 696,896 +0.02(+0.56%)
May 30, 2014 3.600 3.620 3.490 3.590 155,418 -0.02(-0.55%)
May 29, 2014 3.510 3.680 3.510 3.610 623,094 +0.06(+1.69%)
May 28, 2014 3.650 3.650 3.500 3.550 318,837 -0.08(-2.20%)
May 27, 2014 3.670 3.700 3.600 3.630 507,147 -0.09(-2.42%)
May 26, 2014 3.670 3.770 3.660 3.720 63,440 +0.06(+1.64%)
May 23, 2014 3.640 3.680 3.600 3.660 256,666 +0.07(+1.95%)
May 22, 2014 3.560 3.640 3.550 3.590 75,619 +0.07(+1.99%)
May 21, 2014 3.460 3.530 3.420 3.520 137,076 +0.06(+1.73%)
May 20, 2014 3.420 3.540 3.395 3.460 291,802 +0.00(+0.00%)
May 16, 2014 3.460 3.460 3.460 0 -0.01(-0.29%)
May 15, 2014 3.440 3.470 3.420 3.470 324,694 +0.00(+0.00%)
May 14, 2014 3.520 3.600 3.440 3.470 260,981 -0.02(-0.57%)
May 13, 2014 3.290 3.540 3.260 3.490 419,731 +0.21(+6.40%)
May 12, 2014 3.300 3.330 3.240 3.280 157,396 +0.07(+2.18%)
May 09, 2014 3.300 3.370 3.170 3.210 639,004 -0.07(-2.13%)
May 08, 2014 3.500 3.500 3.180 3.280 1,666,335 -0.17(-4.93%)
May 07, 2014 3.850 3.850 3.420 3.450 942,228 -0.42(-10.85%)
May 06, 2014 3.890 3.890 3.780 3.870 181,550 +0.05(+1.31%)
May 05, 2014 3.720 3.830 3.720 3.820 429,359 +0.17(+4.66%)
May 02, 2014 3.680 3.750 3.630 3.650 518,627 +0.00(+0.00%)
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.