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

Dundee Precious Metl (TSX: DPM )

11.25 +0.10 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2017 2.340 2.420 2.250 2.420 173,994 +0.09(+3.86%)
Jun 29, 2017 2.490 2.500 2.320 2.330 161,537 -0.17(-6.80%)
Jun 28, 2017 2.490 2.520 2.410 2.500 128,169 +0.02(+0.81%)
Jun 27, 2017 2.620 2.660 2.430 2.480 165,147 -0.14(-5.34%)
Jun 26, 2017 2.300 2.640 2.290 2.620 504,283 +0.31(+13.42%)
Jun 23, 2017 2.350 2.380 2.300 2.310 213,798 +0.02(+0.87%)
Jun 22, 2017 2.260 2.300 2.260 2.290 238,875 +0.06(+2.69%)
Jun 21, 2017 2.250 2.265 2.220 2.230 139,806 +0.00(+0.00%)
Jun 20, 2017 2.310 2.310 2.205 2.230 241,989 -0.08(-3.46%)
Jun 19, 2017 2.260 2.350 2.230 2.310 324,732 +0.08(+3.59%)
Jun 16, 2017 2.290 2.350 2.210 2.230 10,880,499 -0.04(-1.76%)
Jun 15, 2017 2.300 2.360 2.230 2.270 182,823 -0.05(-2.16%)
Jun 14, 2017 2.490 2.510 2.290 2.320 672,393 -0.16(-6.45%)
Jun 13, 2017 2.430 2.520 2.410 2.480 262,288 +0.02(+0.81%)
Jun 12, 2017 2.330 2.530 2.280 2.460 426,411 +0.15(+6.49%)
Jun 09, 2017 2.390 2.390 2.270 2.310 250,751 -0.08(-3.35%)
Jun 08, 2017 2.360 2.450 2.260 2.390 361,104 +0.02(+0.84%)
Jun 07, 2017 2.400 2.440 2.305 2.370 403,422 -0.04(-1.66%)
Jun 06, 2017 2.220 2.420 2.220 2.410 480,684 +0.23(+10.55%)
Jun 05, 2017 2.200 2.260 2.130 2.180 339,917 +0.01(+0.46%)
Jun 02, 2017 2.240 2.240 2.160 2.170 116,552 -0.03(-1.36%)
Jun 01, 2017 2.230 2.240 2.150 2.200 281,143 -0.06(-2.65%)
May 31, 2017 2.300 2.300 2.170 2.260 265,214 -0.04(-1.74%)
May 30, 2017 2.410 2.410 2.300 2.300 164,872 -0.11(-4.56%)
May 29, 2017 2.430 2.430 2.385 2.410 62,692 -0.02(-0.82%)
May 26, 2017 2.470 2.485 2.410 2.430 122,802 -0.01(-0.41%)
May 25, 2017 2.560 2.560 2.380 2.440 281,476 -0.13(-5.06%)
May 24, 2017 2.400 2.590 2.360 2.570 773,238 +0.17(+7.08%)
May 23, 2017 2.490 2.490 2.350 2.400 545,529 -0.04(-1.64%)
May 19, 2017 2.510 2.510 2.395 2.440 210,422 -0.04(-1.61%)
May 18, 2017 2.570 2.570 2.450 2.480 159,175 -0.13(-4.98%)
May 17, 2017 2.580 2.660 2.550 2.610 360,261 +0.05(+1.95%)
May 16, 2017 2.590 2.615 2.500 2.560 173,616 -0.04(-1.54%)
May 15, 2017 2.680 2.700 2.530 2.600 220,108 +0.00(+0.00%)
May 12, 2017 2.680 2.750 2.580 2.600 259,723 -0.04(-1.52%)
May 11, 2017 2.380 2.690 2.380 2.640 366,509 +0.29(+12.34%)
May 10, 2017 2.380 2.400 2.310 2.350 188,430 +0.01(+0.43%)
May 09, 2017 2.480 2.480 2.300 2.340 238,444 -0.11(-4.49%)
May 08, 2017 2.360 2.470 2.340 2.450 226,822 +0.11(+4.70%)
May 05, 2017 2.370 2.390 2.310 2.340 266,196 -0.01(-0.43%)
May 04, 2017 2.520 2.520 2.180 2.350 727,052 -0.21(-8.20%)
May 03, 2017 2.650 2.650 2.530 2.560 339,209 -0.10(-3.76%)
May 02, 2017 2.620 2.740 2.590 2.660 361,292 +0.01(+0.38%)
May 01, 2017 2.730 2.730 2.600 2.650 445,931 -0.08(-2.93%)
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%)
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.