Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Precious Metl (TSX: DPM )

11.15 -0.19 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Feb 28, 2017 3.120 3.150 2.995 3.010 367,894 -0.03(-0.99%)
Feb 27, 2017 3.540 3.590 2.910 3.040 355,121 -0.47(-13.39%)
Feb 24, 2017 3.670 3.690 3.500 3.510 155,154 -0.10(-2.77%)
Feb 23, 2017 3.620 3.700 3.610 3.610 457,548 +0.03(+0.84%)
Feb 22, 2017 3.650 3.670 3.390 3.580 247,425 -0.04(-1.10%)
Feb 21, 2017 3.560 3.650 3.500 3.620 297,894 +0.08(+2.26%)
Feb 17, 2017 3.540 3.540 3.540 0 +0.06(+1.72%)
Feb 16, 2017 3.300 3.550 3.300 3.480 429,627 +0.17(+5.14%)
Feb 15, 2017 3.220 3.450 3.180 3.310 258,473 +0.06(+1.85%)
Feb 14, 2017 3.120 3.290 3.050 3.250 178,104 +0.10(+3.17%)
Feb 13, 2017 3.010 3.190 3.010 3.150 98,181 +0.11(+3.62%)
Feb 10, 2017 2.960 3.130 2.960 3.040 278,892 -0.01(-0.33%)
Feb 09, 2017 3.160 3.190 3.010 3.050 249,058 -0.12(-3.79%)
Feb 08, 2017 3.120 3.270 3.080 3.170 393,997 +0.02(+0.63%)
Feb 07, 2017 3.190 3.290 3.080 3.150 385,267 -0.03(-0.94%)
Feb 06, 2017 3.100 3.280 3.090 3.180 500,250 +0.13(+4.26%)
Feb 03, 2017 3.050 3.080 3.040 3.050 112,137 +0.00(+0.00%)
Feb 02, 2017 3.030 3.050 2.980 3.050 161,630 +0.07(+2.35%)
Feb 01, 2017 2.930 3.000 2.900 2.980 128,238 +0.04(+1.36%)
Jan 31, 2017 2.970 2.980 2.910 2.940 130,000 +0.01(+0.34%)
Jan 30, 2017 2.910 3.010 2.910 2.930 173,204 +0.00(+0.00%)
Jan 27, 2017 2.940 2.980 2.890 2.930 163,770 -0.01(-0.34%)
Jan 26, 2017 2.950 3.030 2.920 2.940 139,187 -0.03(-1.01%)
Jan 25, 2017 2.950 3.035 2.910 2.970 141,293 -0.07(-2.30%)
Jan 24, 2017 3.010 3.080 2.940 3.040 212,496 +0.01(+0.33%)
Jan 23, 2017 3.060 3.120 3.020 3.030 171,236 -0.01(-0.33%)
Jan 20, 2017 3.030 3.120 3.000 3.040 136,838 +0.05(+1.67%)
Jan 19, 2017 2.940 3.010 2.880 2.990 284,582 -0.01(-0.33%)
Jan 18, 2017 3.000 3.070 2.950 3.000 212,874 -0.02(-0.66%)
Jan 17, 2017 3.100 3.100 2.910 3.020 300,289 +0.02(+0.67%)
Jan 16, 2017 3.030 3.060 3.000 3.000 37,199 +0.01(+0.33%)
Jan 13, 2017 3.000 3.070 2.910 2.990 422,749 +0.01(+0.34%)
Jan 12, 2017 3.100 3.240 2.940 2.980 392,194 -0.16(-5.10%)
Jan 11, 2017 3.070 3.170 2.920 3.140 358,284 +0.04(+1.29%)
Jan 10, 2017 3.120 3.270 3.070 3.100 357,089 -0.04(-1.27%)
Jan 09, 2017 3.040 3.340 3.030 3.140 559,850 +0.15(+5.02%)
Jan 06, 2017 3.170 3.410 2.830 2.990 626,228 -0.27(-8.28%)
Jan 05, 2017 2.930 3.320 2.840 3.260 741,276 +0.48(+17.27%)
Jan 04, 2017 2.670 2.820 2.590 2.780 372,396 +0.18(+6.92%)
Jan 03, 2017 2.260 2.680 2.220 2.600 401,962 +0.35(+15.56%)
Dec 30, 2016 2.250 2.250 2.250 0 -0.09(-3.85%)
Dec 29, 2016 2.130 2.350 2.120 2.340 988,839 +0.21(+9.86%)
Dec 28, 2016 2.050 2.170 2.030 2.130 313,582 +0.12(+5.97%)
Dec 23, 2016 2.010 2.010 2.010 0 +0.02(+1.01%)
Dec 22, 2016 2.000 2.010 1.930 1.990 215,626 +0.00(+0.00%)
Dec 21, 2016 2.030 2.110 1.980 1.990 201,845 -0.02(-1.00%)
Dec 20, 2016 1.980 2.030 1.910 2.010 354,207 -0.02(-0.99%)
Dec 19, 2016 2.150 2.150 2.000 2.030 604,174 -0.02(-0.98%)
Dec 16, 2016 2.270 2.280 2.050 2.050 3,489,983 -0.23(-10.09%)
Dec 15, 2016 2.300 2.310 2.220 2.280 463,355 -0.12(-5.00%)
Dec 14, 2016 2.400 2.480 2.325 2.400 926,273 +0.05(+2.13%)
Dec 13, 2016 2.430 2.480 2.300 2.350 185,038 -0.07(-2.89%)
Dec 12, 2016 2.350 2.550 2.350 2.420 323,456 +0.03(+1.26%)
Dec 09, 2016 2.400 2.440 2.330 2.390 260,191 +0.00(+0.00%)
Dec 08, 2016 2.360 2.400 2.340 2.390 156,785 +0.02(+0.84%)
Dec 07, 2016 2.350 2.410 2.300 2.370 265,011 +0.06(+2.60%)
Dec 06, 2016 2.260 2.390 2.240 2.310 295,106 +0.10(+4.52%)
Dec 05, 2016 2.140 2.270 2.080 2.210 252,663 +0.07(+3.27%)
Dec 02, 2016 1.980 2.150 1.950 2.140 308,608 +0.18(+9.18%)
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.