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

Dundee Precious Metl (TSX: DPM )

11.34 -0.22 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 28, 2017 2.650 2.780 2.630 2.730 309,246 +0.09(+3.41%)
Apr 27, 2017 2.800 2.800 2.630 2.640 403,330 -0.19(-6.71%)
Apr 26, 2017 2.810 2.940 2.720 2.830 565,574 +0.01(+0.35%)
Apr 25, 2017 2.750 2.860 2.710 2.820 712,966 +0.04(+1.44%)
Apr 24, 2017 2.760 2.850 2.750 2.780 606,641 -0.06(-2.11%)
Apr 21, 2017 2.840 2.870 2.760 2.840 218,891 +0.03(+1.07%)
Apr 20, 2017 2.760 2.860 2.700 2.810 425,804 +0.09(+3.31%)
Apr 19, 2017 2.760 2.790 2.680 2.720 681,209 -0.07(-2.51%)
Apr 18, 2017 2.670 2.810 2.620 2.790 366,332 +0.14(+5.28%)
Apr 17, 2017 2.790 2.790 2.610 2.650 929,475 -0.14(-5.02%)
Apr 13, 2017 2.860 2.860 2.630 2.790 679,033 -0.10(-3.46%)
Apr 12, 2017 2.960 2.960 2.880 2.890 192,052 -0.05(-1.70%)
Apr 11, 2017 2.930 3.030 2.890 2.940 368,295 +0.05(+1.73%)
Apr 10, 2017 2.860 2.920 2.820 2.890 131,500 +0.00(+0.00%)
Apr 07, 2017 2.950 2.960 2.810 2.890 166,332 +0.00(+0.00%)
Apr 06, 2017 2.800 2.950 2.800 2.890 198,221 +0.07(+2.48%)
Apr 05, 2017 2.820 2.870 2.710 2.820 164,443 -0.04(-1.40%)
Apr 04, 2017 2.840 2.870 2.810 2.860 147,179 +0.03(+1.06%)
Apr 03, 2017 2.850 2.870 2.800 2.830 56,922 +0.01(+0.35%)
Mar 31, 2017 2.740 2.870 2.735 2.820 139,360 +0.07(+2.55%)
Mar 30, 2017 2.760 2.810 2.740 2.750 50,356 -0.06(-2.14%)
Mar 29, 2017 2.700 2.820 2.640 2.810 116,366 +0.10(+3.69%)
Mar 28, 2017 2.910 2.930 2.650 2.710 212,476 -0.20(-6.87%)
Mar 27, 2017 2.880 2.930 2.820 2.910 109,771 +0.07(+2.46%)
Mar 24, 2017 2.830 2.905 2.790 2.840 232,703 -0.01(-0.35%)
Mar 23, 2017 2.860 2.910 2.780 2.850 272,565 -0.03(-1.04%)
Mar 22, 2017 2.960 2.960 2.850 2.880 198,696 +0.00(+0.00%)
Mar 21, 2017 2.830 2.950 2.830 2.880 315,876 +0.03(+1.05%)
Mar 20, 2017 2.720 2.890 2.720 2.850 327,552 +0.17(+6.34%)
Mar 17, 2017 3.090 3.120 2.670 2.680 1,191,443 -0.38(-12.42%)
Mar 16, 2017 3.100 3.170 2.940 3.060 345,278 -0.01(-0.33%)
Mar 15, 2017 2.560 3.130 2.495 3.070 868,992 +0.57(+22.80%)
Mar 14, 2017 2.860 2.880 2.440 2.500 513,517 -0.36(-12.59%)
Mar 13, 2017 2.750 2.960 2.690 2.860 510,959 +0.10(+3.62%)
Mar 10, 2017 2.800 2.540 2.760 384,191 +0.15(+5.75%)
Mar 09, 2017 2.560 2.680 2.560 2.610 95,560 -0.02(-0.76%)
Mar 08, 2017 2.600 2.690 2.560 2.630 194,090 +0.06(+2.33%)
Mar 07, 2017 2.630 2.700 2.500 2.570 382,726 -0.04(-1.53%)
Mar 06, 2017 2.690 2.730 2.510 2.610 663,305 -0.12(-4.40%)
Mar 03, 2017 2.810 2.890 2.500 2.730 609,319 -0.07(-2.50%)
Mar 02, 2017 3.020 3.180 2.750 2.800 313,707 -0.31(-9.97%)
Mar 01, 2017 3.000 3.130 2.900 3.110 312,576 +0.10(+3.32%)
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%)
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.