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 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2015 2.900 2.950 2.875 2.910 144,470 -0.06(-2.02%)
Apr 29, 2015 3.030 3.040 2.950 2.970 226,781 -0.05(-1.66%)
Apr 28, 2015 2.880 3.050 2.880 3.020 163,164 +0.11(+3.78%)
Apr 27, 2015 2.870 3.000 2.870 2.910 113,653 +0.06(+2.11%)
Apr 24, 2015 2.890 2.970 2.810 2.850 232,729 -0.04(-1.38%)
Apr 23, 2015 2.900 2.950 2.800 2.890 510,375 +0.02(+0.70%)
Apr 22, 2015 2.830 2.940 2.800 2.870 110,183 +0.00(+0.00%)
Apr 21, 2015 2.860 2.935 2.810 2.870 92,170 +0.01(+0.35%)
Apr 20, 2015 2.920 2.960 2.810 2.860 202,151 -0.09(-3.05%)
Apr 17, 2015 2.990 3.020 2.940 2.950 121,483 -0.03(-1.01%)
Apr 16, 2015 3.140 3.190 2.960 2.980 123,636 -0.16(-5.10%)
Apr 15, 2015 2.970 3.150 2.970 3.140 87,857 +0.18(+6.08%)
Apr 14, 2015 3.010 3.010 2.920 2.960 359,770 -0.05(-1.66%)
Apr 13, 2015 3.070 3.140 3.010 3.010 149,293 -0.06(-1.95%)
Apr 10, 2015 3.020 3.080 3.020 3.070 35,858 +0.12(+4.07%)
Apr 09, 2015 3.000 3.040 2.930 2.950 81,835 -0.07(-2.32%)
Apr 08, 2015 3.120 3.120 3.000 3.020 52,759 -0.10(-3.21%)
Apr 07, 2015 2.950 3.130 2.950 3.120 225,317 +0.14(+4.70%)
Apr 06, 2015 3.000 3.030 2.930 2.980 130,683 +0.07(+2.41%)
Apr 02, 2015 2.910 2.910 2.910 0 +0.01(+0.34%)
Apr 01, 2015 2.750 2.920 2.700 2.900 281,725 +0.18(+6.62%)
Mar 31, 2015 2.870 2.870 2.610 2.720 479,351 +0.04(+1.49%)
Mar 30, 2015 2.750 2.780 2.610 2.680 174,165 -0.09(-3.25%)
Mar 27, 2015 2.780 2.820 2.720 2.770 237,510 -0.02(-0.72%)
Mar 26, 2015 3.060 3.070 2.780 2.790 203,959 -0.25(-8.22%)
Mar 25, 2015 3.050 3.080 3.030 3.040 104,762 +0.01(+0.33%)
Mar 24, 2015 3.040 3.090 2.990 3.030 163,131 +0.01(+0.33%)
Mar 23, 2015 2.980 3.100 2.980 3.020 175,390 +0.05(+1.68%)
Mar 20, 2015 2.910 3.090 2.900 2.970 1,745,131 +0.03(+1.02%)
Mar 19, 2015 2.750 2.960 2.750 2.940 199,933 +0.13(+4.63%)
Mar 18, 2015 2.790 2.860 2.680 2.810 202,026 +0.07(+2.55%)
Mar 17, 2015 2.690 2.740 2.510 2.740 179,859 +0.06(+2.24%)
Mar 16, 2015 2.590 2.740 2.490 2.680 328,267 +0.17(+6.77%)
Mar 13, 2015 2.500 2.550 2.400 2.510 268,943 +0.08(+3.29%)
Mar 12, 2015 2.550 2.590 2.400 2.430 252,379 -0.07(-2.80%)
Mar 11, 2015 2.430 2.520 2.310 2.500 316,033 +0.11(+4.60%)
Mar 10, 2015 2.500 2.520 2.340 2.390 479,779 -0.12(-4.78%)
Mar 09, 2015 2.670 2.690 2.500 2.510 304,845 -0.16(-5.99%)
Mar 06, 2015 3.000 3.000 2.650 2.670 427,457 -0.39(-12.75%)
Mar 05, 2015 2.940 3.115 2.930 3.060 341,857 +0.10(+3.38%)
Mar 04, 2015 2.990 2.940 2.960 307,761 -0.03(-1.00%)
Mar 03, 2015 3.010 3.060 2.970 2.990 213,887 -0.01(-0.33%)
Mar 02, 2015 3.000 3.100 2.970 3.000 141,533 +0.02(+0.67%)
Feb 27, 2015 3.040 3.080 2.960 2.980 152,260 -0.06(-1.97%)
Feb 26, 2015 3.010 3.090 2.980 3.040 214,496 +0.05(+1.67%)
Feb 25, 2015 2.960 3.055 2.910 2.990 156,023 +0.10(+3.46%)
Feb 24, 2015 2.835 2.890 2.750 2.890 584,165 +0.06(+2.12%)
Feb 23, 2015 2.850 2.850 2.780 2.830 222,605 -0.07(-2.41%)
Feb 20, 2015 3.050 3.090 2.880 2.900 676,116 -0.15(-4.92%)
Feb 19, 2015 3.250 3.260 3.020 3.050 265,837 -0.13(-4.09%)
Feb 18, 2015 3.010 3.200 2.990 3.180 400,183 +0.17(+5.65%)
Feb 17, 2015 3.130 3.140 2.940 3.010 278,163 -0.17(-5.35%)
Feb 13, 2015 3.180 3.180 3.180 0 +0.02(+0.63%)
Feb 12, 2015 3.200 3.280 3.130 3.160 65,593 -0.05(-1.56%)
Feb 11, 2015 3.280 3.330 3.150 3.210 135,359 -0.05(-1.53%)
Feb 10, 2015 3.350 3.370 3.160 3.260 267,314 -0.13(-3.83%)
Feb 09, 2015 3.420 3.440 3.340 3.390 81,147 -0.02(-0.59%)
Feb 06, 2015 3.450 3.470 3.340 3.410 268,107 -0.17(-4.75%)
Feb 05, 2015 3.490 3.600 3.430 3.580 146,424 +0.07(+1.99%)
Feb 04, 2015 3.520 3.590 3.390 3.510 183,173 +0.06(+1.74%)
Feb 03, 2015 3.600 3.610 3.430 3.450 228,602 -0.18(-4.96%)
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.