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 (%)
Jul 29, 2016 3.930 3.930 3.930 0 -0.15(-3.68%)
Jul 28, 2016 4.060 4.140 3.900 4.080 306,976 +0.00(+0.00%)
Jul 27, 2016 3.850 4.100 3.850 4.080 366,023 +0.27(+7.09%)
Jul 26, 2016 3.820 3.860 3.760 3.810 617,757 +0.06(+1.60%)
Jul 25, 2016 3.890 3.920 3.700 3.750 565,035 -0.18(-4.58%)
Jul 22, 2016 3.940 3.990 3.820 3.930 469,300 -0.07(-1.75%)
Jul 21, 2016 3.660 4.130 3.660 4.000 1,003,563 +0.30(+8.11%)
Jul 20, 2016 3.510 3.770 3.500 3.700 1,416,832 -0.05(-1.33%)
Jul 19, 2016 3.670 3.830 3.650 3.750 337,787 +0.07(+1.90%)
Jul 18, 2016 3.560 3.700 3.550 3.680 316,546 +0.13(+3.66%)
Jul 15, 2016 3.610 3.670 3.530 3.550 277,475 -0.10(-2.74%)
Jul 14, 2016 3.420 3.650 3.360 3.650 333,544 +0.16(+4.58%)
Jul 13, 2016 3.400 3.500 3.340 3.490 316,960 +0.15(+4.49%)
Jul 12, 2016 3.370 3.430 3.240 3.340 335,451 -0.05(-1.47%)
Jul 11, 2016 3.290 3.400 3.220 3.390 732,128 -0.05(-1.45%)
Jul 08, 2016 3.500 3.400 3.440 239,000 -0.06(-1.71%)
Jul 07, 2016 3.590 3.600 3.420 3.500 247,415 -0.19(-5.15%)
Jul 05, 2016 3.680 3.690 3.490 3.690 657,476 +0.14(+3.94%)
Jul 04, 2016 3.150 3.730 3.150 3.550 681,832 +0.47(+15.26%)
Jun 30, 2016 3.080 3.080 3.080 0 +0.02(+0.65%)
Jun 29, 2016 3.050 3.060 3.020 3.060 650,418 +0.04(+1.32%)
Jun 28, 2016 2.990 3.040 2.970 3.020 251,076 +0.00(+0.00%)
Jun 27, 2016 3.050 3.080 2.990 3.020 1,349,490 -0.03(-0.98%)
Jun 24, 2016 3.140 3.180 2.990 3.050 1,035,650 +0.07(+2.35%)
Jun 23, 2016 2.980 3.000 2.950 2.980 517,256 +0.00(+0.00%)
Jun 22, 2016 2.960 2.990 2.930 2.980 543,081 +0.01(+0.34%)
Jun 21, 2016 2.900 2.990 2.840 2.970 1,308,628 -0.30(-9.17%)
Jun 20, 2016 3.220 3.310 3.220 3.270 148,317 -0.03(-0.91%)
Jun 17, 2016 3.310 3.390 3.240 3.300 418,300 +0.02(+0.61%)
Jun 16, 2016 3.370 3.400 3.260 3.280 222,103 -0.02(-0.61%)
Jun 15, 2016 3.260 3.350 3.230 3.300 272,647 +0.04(+1.23%)
Jun 14, 2016 3.420 3.460 3.230 3.260 184,927 -0.12(-3.55%)
Jun 13, 2016 3.470 3.470 3.270 3.380 257,756 +0.04(+1.20%)
Jun 10, 2016 3.380 3.425 3.270 3.340 257,172 +0.02(+0.60%)
Jun 09, 2016 3.210 3.370 3.190 3.320 239,868 +0.10(+3.11%)
Jun 08, 2016 3.100 3.360 3.100 3.220 333,101 +0.23(+7.69%)
Jun 07, 2016 2.880 3.040 2.870 2.990 281,905 +0.13(+4.55%)
Jun 06, 2016 2.850 2.870 2.730 2.860 232,164 +0.15(+5.54%)
Jun 03, 2016 2.660 2.820 2.630 2.710 228,366 +0.21(+8.40%)
Jun 02, 2016 2.420 2.650 2.420 2.500 143,736 -0.02(-0.79%)
Jun 01, 2016 2.450 2.540 2.430 2.520 156,498 +0.02(+0.80%)
May 31, 2016 2.440 2.690 2.410 2.500 200,067 +0.05(+2.04%)
May 30, 2016 2.420 2.490 2.400 2.450 77,362 -0.05(-2.00%)
May 27, 2016 2.720 2.720 2.350 2.500 286,229 -0.22(-8.09%)
May 26, 2016 2.830 2.830 2.600 2.720 149,606 -0.05(-1.81%)
May 25, 2016 2.580 2.780 2.580 2.770 131,153 +0.17(+6.54%)
May 24, 2016 3.040 3.040 2.580 2.600 198,616 -0.46(-15.03%)
May 20, 2016 3.060 3.060 3.060 0 +0.04(+1.32%)
May 19, 2016 2.910 3.090 2.870 3.020 127,904 +0.05(+1.68%)
May 18, 2016 3.040 3.120 2.940 2.970 346,000 -0.13(-4.19%)
May 17, 2016 2.970 3.110 2.950 3.100 551,287 +0.15(+5.08%)
May 16, 2016 2.980 3.050 2.950 2.950 171,718 +0.05(+1.72%)
May 13, 2016 2.900 2.960 2.860 2.900 342,973 -0.02(-0.68%)
May 12, 2016 2.940 2.940 2.885 2.920 192,965 -0.02(-0.68%)
May 11, 2016 3.000 3.000 2.860 2.940 186,249 +0.00(+0.00%)
May 10, 2016 2.920 2.990 2.840 2.940 374,361 +0.02(+0.68%)
May 09, 2016 2.980 2.980 2.830 2.920 289,927 -0.10(-3.31%)
May 06, 2016 2.900 3.140 2.900 3.020 485,308 +0.18(+6.34%)
May 05, 2016 2.900 2.900 2.800 2.840 159,435 -0.03(-1.05%)
May 04, 2016 2.790 2.900 2.700 2.870 294,918 +0.03(+1.06%)
May 03, 2016 2.830 2.880 2.760 2.840 613,637 +0.03(+1.07%)
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.