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

Dundee Precious Metl (TSX: DPM )

10.98 -0.05 (-0.45%)
Streaming Delayed Price Updated: 11:29 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, 2015 2.040 2.040 2.040 0 -0.04(-1.92%)
Jul 30, 2015 2.200 2.240 2.080 2.080 142,454 -0.09(-4.15%)
Jul 29, 2015 1.970 2.180 1.970 2.170 56,233 +0.17(+8.50%)
Jul 28, 2015 2.040 2.070 2.000 2.000 38,596 -0.01(-0.50%)
Jul 27, 2015 2.040 2.200 2.010 2.010 85,630 -0.04(-1.95%)
Jul 24, 2015 1.930 2.070 1.930 2.050 161,918 +0.05(+2.50%)
Jul 23, 2015 2.140 2.140 1.950 2.000 393,978 -0.13(-6.10%)
Jul 22, 2015 2.180 2.190 2.110 2.130 96,143 -0.07(-3.18%)
Jul 21, 2015 2.210 2.260 2.170 2.200 243,104 -0.02(-0.90%)
Jul 20, 2015 2.340 2.450 2.190 2.220 459,948 -0.19(-7.88%)
Jul 17, 2015 2.460 2.460 2.390 2.410 317,378 -0.05(-2.03%)
Jul 16, 2015 2.490 2.540 2.450 2.460 177,274 -0.08(-3.15%)
Jul 15, 2015 2.500 2.550 2.480 2.540 152,623 +0.05(+2.01%)
Jul 14, 2015 2.450 2.500 2.440 2.490 29,681 +0.04(+1.63%)
Jul 13, 2015 2.370 2.470 2.360 2.450 192,990 +0.08(+3.38%)
Jul 10, 2015 2.400 2.400 2.350 2.370 279,640 +0.00(+0.00%)
Jul 09, 2015 2.450 2.480 2.360 2.370 715,753 -0.04(-1.66%)
Jul 08, 2015 2.480 2.500 2.385 2.410 122,202 -0.05(-2.03%)
Jul 07, 2015 2.590 2.590 2.440 2.460 88,392 -0.11(-4.28%)
Jul 06, 2015 2.450 2.590 2.450 2.570 70,885 +0.11(+4.47%)
Jul 03, 2015 2.530 2.530 2.460 2.460 14,050 +0.00(+0.00%)
Jul 02, 2015 2.500 2.510 2.450 2.460 60,492 -0.08(-3.15%)
Jun 30, 2015 2.540 2.540 2.540 0 +0.02(+0.79%)
Jun 29, 2015 2.600 2.600 2.515 2.520 42,279 -0.06(-2.33%)
Jun 26, 2015 2.610 2.630 2.480 2.580 214,543 -0.03(-1.15%)
Jun 25, 2015 2.610 2.650 2.610 2.610 87,792 -0.02(-0.76%)
Jun 24, 2015 2.600 2.640 2.600 2.630 47,028 +0.02(+0.77%)
Jun 23, 2015 2.630 2.660 2.610 2.610 71,875 -0.02(-0.76%)
Jun 22, 2015 2.550 2.690 2.550 2.630 286,015 +0.06(+2.33%)
Jun 19, 2015 2.520 2.570 2.370 2.570 660,344 +0.04(+1.58%)
Jun 18, 2015 2.520 2.600 2.500 2.530 98,362 +0.04(+1.61%)
Jun 17, 2015 2.500 2.510 2.460 2.490 33,061 +0.01(+0.40%)
Jun 16, 2015 2.470 2.530 2.450 2.480 99,722 -0.02(-0.80%)
Jun 15, 2015 2.500 2.530 2.470 2.500 37,851 -0.02(-0.79%)
Jun 12, 2015 2.570 2.590 2.500 2.520 87,259 -0.06(-2.33%)
Jun 11, 2015 2.630 2.630 2.560 2.580 179,211 -0.03(-1.15%)
Jun 10, 2015 2.580 2.630 2.560 2.610 73,503 +0.06(+2.35%)
Jun 09, 2015 2.580 2.630 2.530 2.550 66,343 +0.00(+0.00%)
Jun 08, 2015 2.630 2.640 2.520 2.550 96,714 +0.00(+0.00%)
Jun 05, 2015 2.740 2.550 2.550 245,161 -0.19(-6.93%)
Jun 04, 2015 2.750 2.750 2.730 2.740 39,818 -0.01(-0.36%)
Jun 03, 2015 2.730 2.760 2.720 2.750 33,864 +0.04(+1.48%)
Jun 02, 2015 2.710 2.730 2.690 2.710 115,809 +0.02(+0.74%)
Jun 01, 2015 2.700 2.720 2.690 2.690 90,588 +0.08(+3.07%)
May 29, 2015 2.640 2.700 2.610 2.610 219,160 +0.00(+0.00%)
May 28, 2015 2.680 2.720 2.610 2.610 286,747 -0.09(-3.33%)
May 27, 2015 2.750 2.780 2.690 2.700 171,816 -0.06(-2.17%)
May 26, 2015 2.880 2.880 2.730 2.760 722,559 -0.10(-3.50%)
May 25, 2015 2.850 2.870 2.850 2.860 5,373 -0.03(-1.04%)
May 22, 2015 2.910 2.910 2.830 2.890 118,524 +0.03(+1.05%)
May 21, 2015 2.890 2.890 2.830 2.860 62,741 +0.01(+0.35%)
May 20, 2015 2.850 2.890 2.830 2.850 77,269 +0.01(+0.35%)
May 19, 2015 2.840 2.880 2.820 2.840 79,938 -0.05(-1.73%)
May 15, 2015 2.890 2.890 2.890 0 +0.04(+1.40%)
May 14, 2015 2.890 2.910 2.830 2.850 193,447 -0.01(-0.35%)
May 13, 2015 2.960 2.980 2.850 2.860 135,499 -0.07(-2.39%)
May 12, 2015 2.850 2.940 2.830 2.930 84,806 +0.08(+2.81%)
May 11, 2015 2.850 2.890 2.830 2.850 84,656 +0.01(+0.35%)
May 08, 2015 2.860 2.890 2.830 2.840 58,746 -0.03(-1.05%)
May 07, 2015 2.800 2.870 2.780 2.870 146,087 +0.04(+1.41%)
May 06, 2015 3.000 3.000 2.790 2.830 125,011 -0.13(-4.39%)
May 05, 2015 2.950 2.990 2.950 2.960 18,450 +0.03(+1.02%)
May 04, 2015 2.920 3.000 2.920 2.930 81,217 +0.04(+1.38%)
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.