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, 2014 3.720 3.810 3.620 3.640 553,793 -0.15(-3.96%)
Apr 29, 2014 3.700 3.810 3.700 3.790 299,382 +0.05(+1.34%)
Apr 28, 2014 3.810 3.810 3.710 3.740 471,280 -0.05(-1.32%)
Apr 25, 2014 3.850 3.860 3.740 3.790 292,626 +0.05(+1.34%)
Apr 24, 2014 3.800 3.890 3.710 3.740 415,595 -0.11(-2.86%)
Apr 23, 2014 3.830 3.980 3.810 3.850 583,269 +0.07(+1.85%)
Apr 22, 2014 3.820 3.850 3.700 3.780 491,697 -0.01(-0.26%)
Apr 21, 2014 3.830 3.850 3.640 3.790 211,548 -0.06(-1.56%)
Apr 17, 2014 3.850 3.850 3.850 0 -0.13(-3.27%)
Apr 16, 2014 3.960 4.050 3.940 3.980 469,880 +0.01(+0.25%)
Apr 15, 2014 3.970 4.010 3.860 3.970 522,714 -0.16(-3.87%)
Apr 14, 2014 3.970 4.220 3.920 4.130 314,877 +0.21(+5.36%)
Apr 11, 2014 4.080 4.130 3.850 3.920 319,950 -0.15(-3.69%)
Apr 10, 2014 4.350 4.360 4.050 4.070 334,428 -0.21(-4.91%)
Apr 09, 2014 4.220 4.320 4.180 4.280 368,140 +0.01(+0.23%)
Apr 08, 2014 4.370 4.380 4.140 4.270 408,847 +0.02(+0.47%)
Apr 07, 2014 4.160 4.320 4.090 4.250 533,348 +0.00(+0.00%)
Apr 04, 2014 4.350 4.350 4.240 4.250 306,767 +0.11(+2.66%)
Apr 03, 2014 4.160 4.320 4.090 4.140 1,163,763 -0.02(-0.48%)
Apr 02, 2014 4.050 4.190 4.040 4.160 472,295 +0.20(+5.05%)
Apr 01, 2014 4.000 4.060 3.910 3.960 392,072 -0.03(-0.75%)
Mar 31, 2014 4.000 4.050 3.940 3.990 731,499 +0.01(+0.25%)
Mar 28, 2014 4.040 4.270 3.970 3.980 848,400 -0.10(-2.45%)
Mar 27, 2014 4.150 4.250 3.910 4.080 561,964 -0.07(-1.69%)
Mar 26, 2014 4.580 4.640 4.060 4.150 787,931 -0.47(-10.17%)
Mar 25, 2014 4.610 4.700 4.570 4.620 386,557 +0.10(+2.21%)
Mar 24, 2014 4.500 4.670 4.420 4.520 823,455 -0.09(-1.95%)
Mar 21, 2014 4.610 4.820 4.600 4.610 2,522,372 +0.13(+2.90%)
Mar 20, 2014 4.510 4.710 4.410 4.480 606,544 -0.04(-0.88%)
Mar 19, 2014 4.700 4.730 4.470 4.520 403,134 -0.20(-4.24%)
Mar 18, 2014 4.720 4.940 4.560 4.720 603,202 -0.09(-1.87%)
Mar 17, 2014 5.340 5.350 4.750 4.810 789,068 -0.62(-11.42%)
Mar 14, 2014 5.710 5.890 5.380 5.430 632,090 -0.15(-2.69%)
Mar 13, 2014 5.500 5.670 5.430 5.580 525,558 +0.04(+0.72%)
Mar 12, 2014 5.420 5.590 5.420 5.540 291,306 +0.18(+3.36%)
Mar 11, 2014 5.550 5.600 5.300 5.360 454,303 -0.13(-2.37%)
Mar 10, 2014 5.510 5.600 5.440 5.490 402,414 -0.07(-1.26%)
Mar 07, 2014 5.400 5.600 5.360 5.560 306,350 -0.04(-0.71%)
Mar 06, 2014 5.500 5.610 5.500 5.600 578,498 +0.16(+2.94%)
Mar 05, 2014 5.500 5.620 5.390 5.440 763,405 +0.00(+0.00%)
Mar 04, 2014 5.600 5.650 5.410 5.440 929,271 -0.31(-5.39%)
Mar 03, 2014 5.650 5.990 5.650 5.750 837,125 +0.31(+5.70%)
Feb 28, 2014 5.460 5.590 5.240 5.440 676,882 -0.05(-0.91%)
Feb 27, 2014 5.320 5.950 5.320 5.490 751,439 +0.12(+2.23%)
Feb 26, 2014 5.630 5.680 5.300 5.370 454,984 -0.33(-5.79%)
Feb 25, 2014 5.850 5.860 5.650 5.700 451,253 -0.19(-3.23%)
Feb 24, 2014 5.900 6.030 5.700 5.890 322,420 +0.19(+3.33%)
Feb 21, 2014 5.950 6.200 5.550 5.700 488,663 -0.22(-3.72%)
Feb 20, 2014 5.320 5.980 5.300 5.920 649,413 +0.62(+11.70%)
Feb 19, 2014 5.890 5.930 5.230 5.300 584,207 -0.65(-10.92%)
Feb 18, 2014 5.820 5.960 5.560 5.950 673,305 +0.19(+3.30%)
Feb 14, 2014 5.760 5.760 5.760 0 +0.76(+15.20%)
Feb 13, 2014 4.730 5.040 4.670 5.000 526,864 +0.25(+5.26%)
Feb 12, 2014 4.770 4.860 4.680 4.750 413,496 -0.01(-0.21%)
Feb 11, 2014 4.540 4.770 4.540 4.760 1,337,256 +0.22(+4.85%)
Feb 10, 2014 4.410 4.600 4.390 4.540 819,149 +0.15(+3.42%)
Feb 07, 2014 4.370 4.400 4.270 4.390 702,899 +0.02(+0.46%)
Feb 06, 2014 4.340 4.420 4.200 4.370 287,446 +0.10(+2.34%)
Feb 05, 2014 4.340 4.400 4.240 4.270 221,058 +0.03(+0.71%)
Feb 04, 2014 4.190 4.290 4.130 4.240 405,235 +0.02(+0.47%)
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.