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: 3:02 PM 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 (%)
Aug 31, 2015 2.480 2.510 2.230 2.290 158,087 -0.20(-8.03%)
Aug 28, 2015 2.350 2.540 2.350 2.490 149,688 +0.11(+4.62%)
Aug 27, 2015 2.250 2.380 2.070 2.380 132,201 +0.17(+7.69%)
Aug 26, 2015 2.130 2.300 2.130 2.210 181,893 -0.21(-8.68%)
Aug 25, 2015 2.110 2.420 2.050 2.420 123,228 +0.26(+12.04%)
Aug 24, 2015 2.250 2.500 2.070 2.160 175,211 -0.13(-5.68%)
Aug 21, 2015 2.540 2.290 2.290 80,114 -0.21(-8.40%)
Aug 20, 2015 2.360 2.540 2.360 2.500 248,481 +0.16(+6.84%)
Aug 19, 2015 2.270 2.390 2.240 2.340 86,699 +0.15(+6.85%)
Aug 18, 2015 2.110 2.210 2.090 2.190 50,464 -0.03(-1.35%)
Aug 17, 2015 2.170 2.250 2.150 2.220 69,435 +0.12(+5.71%)
Aug 14, 2015 2.180 2.240 2.060 2.100 99,645 -0.08(-3.67%)
Aug 13, 2015 2.300 2.360 2.140 2.180 123,525 -0.13(-5.63%)
Aug 12, 2015 2.100 2.400 2.100 2.310 141,265 +0.24(+11.59%)
Aug 11, 2015 2.040 2.080 1.980 2.070 171,640 +0.05(+2.48%)
Aug 10, 2015 2.050 2.070 1.970 2.020 102,901 +0.00(+0.00%)
Aug 07, 2015 1.980 2.080 1.980 2.020 91,112 -0.01(-0.49%)
Aug 06, 2015 2.000 2.050 1.950 2.030 32,888 +0.03(+1.50%)
Aug 05, 2015 2.010 2.090 1.990 2.000 216,739 -0.08(-3.85%)
Aug 04, 2015 2.050 2.100 2.030 2.080 47,763 +0.04(+1.96%)
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%)
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.