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

Dundee Precious Metl (TSX: DPM )

10.81 -0.10 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Sep 27, 2013 5.850 5.970 5.740 5.820 345,309 +0.02(+0.34%)
Sep 26, 2013 5.980 6.010 5.720 5.800 304,390 -0.16(-2.68%)
Sep 25, 2013 5.680 6.045 5.610 5.960 554,775 +0.34(+6.05%)
Sep 24, 2013 5.650 5.650 5.460 5.620 568,792 -0.08(-1.40%)
Sep 23, 2013 5.770 5.940 5.560 5.700 840,419 -0.30(-5.00%)
Sep 20, 2013 6.250 6.350 5.845 6.000 10,084,837 -0.34(-5.36%)
Sep 19, 2013 6.360 6.520 6.110 6.340 1,086,164 +0.06(+0.96%)
Sep 18, 2013 6.000 6.340 5.780 6.280 1,622,087 +0.22(+3.63%)
Sep 17, 2013 6.160 6.160 5.930 6.060 468,282 -0.09(-1.46%)
Sep 16, 2013 5.970 6.220 5.880 6.150 985,297 +0.27(+4.59%)
Sep 13, 2013 5.860 6.000 5.560 5.880 385,491 +0.02(+0.34%)
Sep 12, 2013 5.890 6.025 5.830 5.860 320,950 -0.38(-6.09%)
Sep 11, 2013 6.160 6.310 6.050 6.240 246,497 +0.05(+0.81%)
Sep 10, 2013 6.370 6.370 6.110 6.190 330,156 -0.28(-4.33%)
Sep 09, 2013 6.510 6.570 6.400 6.470 338,256 +0.01(+0.15%)
Sep 06, 2013 6.580 6.600 6.440 6.460 357,659 -0.03(-0.46%)
Sep 05, 2013 6.670 6.770 6.360 6.490 318,630 -0.18(-2.70%)
Sep 04, 2013 6.760 6.760 6.450 6.670 373,808 -0.19(-2.77%)
Sep 03, 2013 6.560 6.950 6.560 6.860 310,102 +0.25(+3.78%)
Aug 30, 2013 6.610 6.610 6.610 0 -0.19(-2.79%)
Aug 29, 2013 6.240 7.000 6.180 6.800 1,561,497 +0.64(+10.39%)
Aug 28, 2013 6.400 6.480 6.080 6.160 428,312 -0.24(-3.75%)
Aug 27, 2013 6.680 6.840 6.360 6.400 306,907 -0.08(-1.23%)
Aug 26, 2013 6.330 6.630 6.310 6.480 199,065 +0.23(+3.68%)
Aug 23, 2013 6.180 6.440 6.010 6.250 315,594 +0.07(+1.13%)
Aug 22, 2013 5.890 6.310 5.890 6.180 309,813 +0.36(+6.19%)
Aug 21, 2013 5.870 5.960 5.790 5.820 213,781 -0.09(-1.52%)
Aug 20, 2013 5.700 6.050 5.590 5.910 237,648 +0.20(+3.50%)
Aug 19, 2013 5.770 5.850 5.560 5.710 265,991 -0.08(-1.38%)
Aug 16, 2013 5.770 5.890 5.630 5.790 210,525 +0.10(+1.76%)
Aug 15, 2013 5.440 5.790 5.330 5.690 259,386 +0.19(+3.45%)
Aug 14, 2013 5.260 5.520 5.120 5.500 305,618 +0.21(+3.97%)
Aug 13, 2013 5.240 5.310 5.100 5.290 513,628 +0.11(+2.12%)
Aug 12, 2013 4.870 5.310 4.870 5.180 369,669 +0.38(+7.92%)
Aug 09, 2013 4.680 4.820 4.500 4.800 173,742 +0.12(+2.56%)
Aug 08, 2013 4.510 4.710 4.485 4.680 328,690 +0.23(+5.17%)
Aug 07, 2013 4.540 4.560 4.400 4.450 414,975 -0.09(-1.98%)
Aug 06, 2013 4.405 4.550 4.405 4.540 877,164 -0.07(-1.52%)
Aug 02, 2013 4.610 4.610 4.610 0 -0.08(-1.71%)
Aug 01, 2013 5.100 5.100 4.650 4.690 146,438 -0.41(-8.04%)
Jul 31, 2013 5.310 5.320 4.970 5.100 142,580 -0.31(-5.73%)
Jul 30, 2013 5.370 5.430 5.190 5.410 179,320 +0.04(+0.74%)
Jul 29, 2013 5.230 5.430 5.170 5.370 142,955 +0.16(+3.07%)
Jul 26, 2013 5.340 5.340 5.050 5.210 335,195 -0.15(-2.80%)
Jul 25, 2013 5.240 5.550 5.200 5.360 236,286 +0.16(+3.08%)
Jul 24, 2013 5.350 5.390 5.130 5.200 393,029 -0.17(-3.17%)
Jul 23, 2013 5.050 5.390 4.950 5.370 485,311 +0.32(+6.34%)
Jul 22, 2013 5.150 5.160 4.930 5.050 278,327 +0.29(+6.09%)
Jul 19, 2013 4.690 4.780 4.660 4.760 189,153 +0.12(+2.59%)
Jul 18, 2013 4.930 4.930 4.610 4.640 140,633 -0.23(-4.72%)
Jul 17, 2013 5.080 5.110 4.830 4.870 110,290 -0.21(-4.13%)
Jul 16, 2013 4.810 5.110 4.740 5.080 321,871 +0.31(+6.50%)
Jul 15, 2013 4.830 4.870 4.720 4.770 150,596 -0.08(-1.65%)
Jul 12, 2013 4.890 4.940 4.740 4.850 454,586 -0.11(-2.22%)
Jul 11, 2013 4.410 5.110 4.410 4.960 522,486 +0.67(+15.62%)
Jul 10, 2013 4.100 4.310 4.080 4.290 168,443 +0.20(+4.89%)
Jul 09, 2013 4.130 4.130 3.980 4.090 116,418 +0.11(+2.76%)
Jul 08, 2013 4.080 4.180 3.960 3.980 158,452 -0.04(-1.00%)
Jul 05, 2013 4.250 4.250 3.970 4.020 721,505 -0.29(-6.73%)
Jul 04, 2013 4.150 4.350 4.150 4.310 19,643 +0.09(+2.13%)
Jul 03, 2013 4.270 4.390 4.180 4.220 138,589 -0.09(-2.09%)
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.