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

Dundee Precious Metl (TSX: DPM )

10.78 -0.13 (-1.19%)
Streaming Delayed Price Updated: 2:24 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 30, 2016 3.310 3.350 3.200 3.240 203,946 -0.04(-1.22%)
Sep 29, 2016 3.220 3.310 3.160 3.280 146,900 +0.04(+1.23%)
Sep 28, 2016 3.140 3.360 3.050 3.240 304,941 +0.14(+4.52%)
Sep 27, 2016 3.150 3.150 3.000 3.100 250,216 -0.14(-4.32%)
Sep 26, 2016 3.350 3.350 3.200 3.240 140,508 -0.01(-0.31%)
Sep 23, 2016 3.500 3.510 3.180 3.250 250,262 -0.27(-7.67%)
Sep 22, 2016 3.610 3.665 3.490 3.520 137,653 -0.07(-1.95%)
Sep 21, 2016 3.450 3.620 3.450 3.590 218,610 +0.19(+5.59%)
Sep 20, 2016 3.430 3.470 3.350 3.400 127,306 -0.03(-0.87%)
Sep 19, 2016 3.480 3.500 3.410 3.430 93,128 -0.04(-1.15%)
Sep 16, 2016 3.430 3.640 3.380 3.470 1,857,568 -0.01(-0.29%)
Sep 15, 2016 3.380 3.560 3.380 3.480 181,162 +0.01(+0.29%)
Sep 14, 2016 3.610 3.680 3.430 3.470 260,589 -0.12(-3.34%)
Sep 13, 2016 3.780 3.880 3.570 3.590 288,369 -0.22(-5.77%)
Sep 12, 2016 3.650 3.940 3.590 3.810 599,719 +0.00(+0.00%)
Sep 09, 2016 3.860 3.900 3.680 3.810 421,940 -0.10(-2.56%)
Sep 08, 2016 3.800 3.930 3.800 3.910 240,932 +0.02(+0.51%)
Sep 07, 2016 3.860 3.900 3.720 3.890 338,363 -0.01(-0.26%)
Sep 06, 2016 3.710 3.930 3.700 3.900 538,039 +0.27(+7.44%)
Sep 02, 2016 3.630 3.630 3.630 0 +0.34(+10.33%)
Sep 01, 2016 3.120 3.360 3.040 3.290 415,239 +0.16(+5.11%)
Aug 31, 2016 3.300 3.300 3.120 3.130 270,678 -0.22(-6.57%)
Aug 30, 2016 3.420 3.480 3.330 3.350 347,454 -0.10(-2.90%)
Aug 29, 2016 3.490 3.490 3.350 3.450 251,762 +0.01(+0.29%)
Aug 26, 2016 3.420 3.520 3.300 3.440 311,795 +0.10(+2.99%)
Aug 25, 2016 3.250 3.480 3.200 3.340 347,947 +0.05(+1.52%)
Aug 24, 2016 3.460 3.510 3.280 3.290 301,426 -0.23(-6.53%)
Aug 23, 2016 3.470 3.580 3.420 3.520 197,450 +0.09(+2.62%)
Aug 22, 2016 3.420 3.490 3.330 3.430 174,366 -0.04(-1.15%)
Aug 19, 2016 3.670 3.740 3.420 3.470 520,495 -0.30(-7.96%)
Aug 18, 2016 3.740 3.780 3.690 3.770 144,392 +0.05(+1.34%)
Aug 17, 2016 3.660 3.760 3.570 3.720 376,288 +0.06(+1.64%)
Aug 16, 2016 3.640 3.700 3.540 3.660 205,225 +0.00(+0.00%)
Aug 15, 2016 3.460 3.660 3.440 3.660 322,019 +0.25(+7.33%)
Aug 12, 2016 3.620 3.620 3.390 3.410 180,288 -0.14(-3.94%)
Aug 11, 2016 3.780 3.830 3.540 3.550 207,437 -0.25(-6.58%)
Aug 10, 2016 3.740 3.950 3.670 3.800 478,589 +0.09(+2.43%)
Aug 09, 2016 3.650 3.800 3.650 3.710 229,503 +0.08(+2.20%)
Aug 08, 2016 3.570 3.710 3.530 3.630 354,364 +0.13(+3.71%)
Aug 05, 2016 3.640 3.670 3.440 3.500 402,595 -0.20(-5.41%)
Aug 04, 2016 3.980 4.005 3.700 3.700 374,398 -0.23(-5.85%)
Aug 03, 2016 3.990 4.020 3.890 3.930 336,681 -0.07(-1.75%)
Aug 02, 2016 3.910 4.100 3.910 4.000 609,029 +0.07(+1.78%)
Jul 29, 2016 3.930 3.930 3.930 0 -0.15(-3.68%)
Jul 28, 2016 4.060 4.140 3.900 4.080 306,976 +0.00(+0.00%)
Jul 27, 2016 3.850 4.100 3.850 4.080 366,023 +0.27(+7.09%)
Jul 26, 2016 3.820 3.860 3.760 3.810 617,757 +0.06(+1.60%)
Jul 25, 2016 3.890 3.920 3.700 3.750 565,035 -0.18(-4.58%)
Jul 22, 2016 3.940 3.990 3.820 3.930 469,300 -0.07(-1.75%)
Jul 21, 2016 3.660 4.130 3.660 4.000 1,003,563 +0.30(+8.11%)
Jul 20, 2016 3.510 3.770 3.500 3.700 1,416,832 -0.05(-1.33%)
Jul 19, 2016 3.670 3.830 3.650 3.750 337,787 +0.07(+1.90%)
Jul 18, 2016 3.560 3.700 3.550 3.680 316,546 +0.13(+3.66%)
Jul 15, 2016 3.610 3.670 3.530 3.550 277,475 -0.10(-2.74%)
Jul 14, 2016 3.420 3.650 3.360 3.650 333,544 +0.16(+4.58%)
Jul 13, 2016 3.400 3.500 3.340 3.490 316,960 +0.15(+4.49%)
Jul 12, 2016 3.370 3.430 3.240 3.340 335,451 -0.05(-1.47%)
Jul 11, 2016 3.290 3.400 3.220 3.390 732,128 -0.05(-1.45%)
Jul 08, 2016 3.500 3.400 3.440 239,000 -0.06(-1.71%)
Jul 07, 2016 3.590 3.600 3.420 3.500 247,415 -0.19(-5.15%)
Jul 05, 2016 3.680 3.690 3.490 3.690 657,476 +0.14(+3.94%)
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.