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 (%)
Sep 29, 2017 2.560 2.700 2.540 2.700 345,959 +0.14(+5.47%)
Sep 28, 2017 2.500 2.580 2.485 2.560 117,410 +0.08(+3.23%)
Sep 27, 2017 2.450 2.490 2.430 2.480 125,420 +0.01(+0.40%)
Sep 26, 2017 2.470 2.560 2.460 2.470 76,667 -0.05(-1.98%)
Sep 25, 2017 2.400 2.535 2.400 2.520 126,385 +0.11(+4.56%)
Sep 22, 2017 2.440 2.500 2.340 2.410 212,329 -0.03(-1.23%)
Sep 21, 2017 2.370 2.480 2.350 2.440 76,839 -0.03(-1.21%)
Sep 20, 2017 2.520 2.550 2.465 2.470 124,327 -0.07(-2.76%)
Sep 19, 2017 2.590 2.630 2.510 2.540 137,153 -0.06(-2.31%)
Sep 18, 2017 2.460 2.630 2.420 2.600 124,424 +0.14(+5.69%)
Sep 15, 2017 2.560 2.600 2.460 2.460 1,329,215 -0.11(-4.28%)
Sep 14, 2017 2.530 2.580 2.490 2.570 159,919 +0.04(+1.58%)
Sep 13, 2017 2.540 2.540 2.450 2.530 250,534 +0.00(+0.00%)
Sep 12, 2017 2.600 2.620 2.500 2.530 188,851 -0.04(-1.56%)
Sep 11, 2017 2.810 2.810 2.560 2.570 624,455 -0.31(-10.76%)
Sep 08, 2017 2.860 2.900 2.825 2.880 103,688 -0.02(-0.69%)
Sep 07, 2017 2.880 2.900 2.840 2.900 82,837 +0.06(+2.11%)
Sep 06, 2017 2.870 2.870 2.740 2.840 90,918 -0.01(-0.35%)
Sep 05, 2017 2.850 2.870 2.810 2.850 415,449 +0.00(+0.00%)
Sep 01, 2017 2.910 2.910 2.810 2.850 87,426 -0.04(-1.38%)
Aug 31, 2017 2.830 2.910 2.830 2.890 122,011 +0.08(+2.85%)
Aug 30, 2017 2.810 2.860 2.790 2.810 67,193 -0.01(-0.35%)
Aug 29, 2017 2.840 2.930 2.790 2.820 459,474 +0.01(+0.36%)
Aug 28, 2017 2.700 2.830 2.690 2.810 210,242 +0.17(+6.44%)
Aug 25, 2017 2.610 2.690 2.590 2.640 111,449 +0.05(+1.93%)
Aug 24, 2017 2.550 2.640 2.550 2.590 60,818 +0.04(+1.57%)
Aug 23, 2017 2.610 2.610 2.530 2.550 57,424 -0.04(-1.54%)
Aug 22, 2017 2.540 2.630 2.540 2.590 45,198 +0.01(+0.39%)
Aug 21, 2017 2.520 2.600 2.500 2.580 57,639 +0.08(+3.20%)
Aug 18, 2017 2.550 2.550 2.450 2.500 128,502 -0.02(-0.79%)
Aug 17, 2017 2.550 2.570 2.510 2.520 146,134 -0.02(-0.79%)
Aug 16, 2017 2.480 2.570 2.480 2.540 116,460 +0.05(+2.01%)
Aug 15, 2017 2.470 2.550 2.470 2.490 103,400 -0.05(-1.97%)
Aug 14, 2017 2.520 2.550 2.490 2.540 78,163 +0.01(+0.40%)
Aug 11, 2017 2.550 2.570 2.500 2.530 86,322 -0.03(-1.17%)
Aug 10, 2017 2.510 2.600 2.490 2.560 202,712 +0.02(+0.79%)
Aug 09, 2017 2.500 2.560 2.430 2.540 246,867 +0.00(+0.00%)
Aug 08, 2017 2.550 2.605 2.550 2.540 162,329 -0.13(-4.87%)
Aug 04, 2017 2.630 2.690 2.620 2.670 156,311 +0.01(+0.38%)
Aug 03, 2017 2.660 2.690 2.630 2.660 151,991 +0.01(+0.38%)
Aug 02, 2017 2.630 2.690 2.630 2.650 74,799 +0.02(+0.76%)
Aug 01, 2017 2.630 2.690 2.610 2.630 208,500 +0.00(+0.00%)
Jul 31, 2017 2.580 2.670 2.560 2.630 145,541 +0.03(+1.15%)
Jul 28, 2017 2.430 2.650 2.430 2.600 300,042 +0.17(+7.00%)
Jul 27, 2017 2.460 2.460 2.360 2.430 110,008 -0.03(-1.22%)
Jul 26, 2017 2.380 2.480 2.330 2.460 142,095 +0.07(+2.93%)
Jul 25, 2017 2.470 2.500 2.370 2.390 74,985 -0.06(-2.45%)
Jul 24, 2017 2.570 2.590 2.430 2.450 60,745 -0.13(-5.04%)
Jul 21, 2017 2.540 2.590 2.520 2.580 134,350 +0.05(+1.98%)
Jul 20, 2017 2.570 2.480 2.530 71,680 +0.05(+2.02%)
Jul 19, 2017 2.510 2.530 2.480 2.480 105,772 -0.02(-0.80%)
Jul 18, 2017 2.510 2.510 2.450 2.500 92,516 +0.00(+0.00%)
Jul 17, 2017 2.610 2.610 2.460 2.500 84,452 +0.03(+1.21%)
Jul 14, 2017 2.560 2.560 2.450 2.470 173,662 -0.04(-1.59%)
Jul 13, 2017 2.540 2.540 2.430 2.510 141,400 -0.02(-0.79%)
Jul 12, 2017 2.600 2.620 2.490 2.530 131,864 -0.05(-1.94%)
Jul 11, 2017 2.550 2.580 2.480 2.580 120,350 +0.07(+2.79%)
Jul 10, 2017 2.480 2.560 2.440 2.510 182,775 +0.06(+2.45%)
Jul 07, 2017 2.400 2.460 2.370 2.450 211,458 +0.02(+0.82%)
Jul 06, 2017 2.380 2.450 2.330 2.430 219,002 +0.05(+2.10%)
Jul 05, 2017 2.430 2.430 2.320 2.380 151,705 +0.06(+2.59%)
Jul 04, 2017 2.380 2.380 2.290 2.320 59,277 -0.10(-4.13%)
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.