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 (%)
Sep 30, 2014 4.630 4.640 4.400 4.450 269,602 -0.13(-2.84%)
Sep 29, 2014 4.680 4.680 4.540 4.580 120,898 -0.01(-0.22%)
Sep 26, 2014 4.700 4.780 4.540 4.590 264,306 -0.12(-2.55%)
Sep 25, 2014 4.780 4.930 4.560 4.710 599,595 -0.03(-0.63%)
Sep 24, 2014 4.570 4.820 4.450 4.740 361,452 +0.15(+3.27%)
Sep 23, 2014 4.450 4.810 4.330 4.590 529,803 +0.25(+5.76%)
Sep 22, 2014 4.660 4.700 4.300 4.340 645,568 -0.32(-6.87%)
Sep 19, 2014 5.030 5.110 4.660 4.660 1,946,838 -0.35(-6.99%)
Sep 18, 2014 4.960 5.090 4.910 5.010 355,000 +0.02(+0.40%)
Sep 17, 2014 5.140 5.310 4.890 4.990 446,306 -0.19(-3.67%)
Sep 16, 2014 5.210 5.380 5.140 5.180 327,657 -0.09(-1.71%)
Sep 15, 2014 5.340 5.400 5.190 5.270 509,539 +0.08(+1.54%)
Sep 12, 2014 5.130 5.230 5.110 5.190 253,320 +0.01(+0.19%)
Sep 11, 2014 4.980 5.260 4.910 5.180 333,695 +0.21(+4.23%)
Sep 10, 2014 4.990 5.150 4.920 4.970 195,309 -0.11(-2.17%)
Sep 09, 2014 4.950 5.130 4.830 5.080 227,635 +0.11(+2.21%)
Sep 08, 2014 5.070 5.130 4.920 4.970 151,521 -0.12(-2.36%)
Sep 05, 2014 4.990 5.110 4.900 5.090 178,498 +0.20(+4.09%)
Sep 04, 2014 5.250 5.290 4.840 4.890 204,268 -0.33(-6.32%)
Sep 03, 2014 5.430 5.430 5.210 5.220 186,102 -0.21(-3.87%)
Sep 02, 2014 5.490 5.490 5.410 5.430 117,938 -0.16(-2.86%)
Aug 29, 2014 5.590 5.590 5.590 0 +0.00(+0.00%)
Aug 28, 2014 5.670 5.670 5.580 5.590 58,054 +0.01(+0.18%)
Aug 27, 2014 5.690 5.700 5.480 5.580 195,217 -0.07(-1.24%)
Aug 26, 2014 5.570 5.690 5.510 5.650 200,841 +0.21(+3.86%)
Aug 25, 2014 5.370 5.480 5.370 5.440 77,081 +0.05(+0.93%)
Aug 22, 2014 5.450 5.260 5.390 140,467 +0.03(+0.56%)
Aug 21, 2014 5.440 5.510 5.300 5.360 133,933 -0.18(-3.25%)
Aug 20, 2014 5.530 5.640 5.480 5.540 133,271 +0.03(+0.54%)
Aug 19, 2014 5.510 5.560 5.470 5.510 165,802 +0.02(+0.36%)
Aug 18, 2014 5.380 5.550 5.380 5.490 183,375 +0.04(+0.73%)
Aug 15, 2014 5.180 5.470 5.180 5.450 173,226 +0.12(+2.25%)
Aug 14, 2014 5.410 5.430 5.310 5.330 204,143 -0.09(-1.66%)
Aug 13, 2014 5.440 5.440 5.360 5.420 108,483 +0.03(+0.56%)
Aug 12, 2014 5.310 5.500 5.310 5.390 441,123 +0.07(+1.32%)
Aug 11, 2014 5.060 5.400 5.010 5.320 317,006 +0.19(+3.70%)
Aug 08, 2014 5.220 5.330 5.080 5.130 203,066 -0.09(-1.72%)
Aug 07, 2014 5.150 5.250 5.080 5.220 245,504 +0.02(+0.38%)
Aug 06, 2014 5.230 5.370 5.170 5.200 383,166 +0.09(+1.76%)
Aug 05, 2014 5.100 5.160 4.860 5.110 415,906 -0.09(-1.73%)
Aug 01, 2014 5.200 5.200 5.200 0 +0.03(+0.58%)
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%)
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.