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

Dundee Precious Metl (TSX: DPM )

11.26 +0.29 (+2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2018 3.090 3.140 3.080 3.090 190,480 -0.01(-0.32%)
Jul 30, 2018 3.150 3.160 3.100 3.100 101,663 -0.06(-1.90%)
Jul 27, 2018 3.100 3.160 3.060 3.160 199,200 +0.04(+1.28%)
Jul 26, 2018 3.050 3.180 3.050 3.120 269,185 +0.08(+2.63%)
Jul 25, 2018 3.050 3.010 3.040 315,468 +0.03(+1.00%)
Jul 24, 2018 3.050 3.090 2.960 3.010 112,521 -0.03(-0.99%)
Jul 23, 2018 2.990 3.060 2.980 3.040 161,038 +0.05(+1.67%)
Jul 20, 2018 2.950 3.040 2.950 2.990 57,066 +0.00(+0.00%)
Jul 19, 2018 3.000 3.100 2.930 2.990 201,970 +0.00(+0.00%)
Jul 18, 2018 2.960 3.010 2.940 2.990 176,427 +0.05(+1.70%)
Jul 17, 2018 2.890 2.960 2.880 2.940 66,886 +0.06(+2.08%)
Jul 16, 2018 2.960 2.970 2.850 2.880 88,940 -0.08(-2.70%)
Jul 13, 2018 2.950 3.030 2.950 2.960 77,380 +0.01(+0.34%)
Jul 12, 2018 3.020 3.040 2.930 2.950 179,400 -0.08(-2.64%)
Jul 11, 2018 3.060 3.070 3.030 3.030 133,715 -0.03(-0.98%)
Jul 10, 2018 3.100 3.110 3.030 3.060 95,411 -0.04(-1.29%)
Jul 09, 2018 3.140 3.180 3.090 3.100 125,631 -0.02(-0.64%)
Jul 06, 2018 3.130 3.150 3.070 3.120 87,064 +0.00(+0.00%)
Jul 05, 2018 3.210 3.240 3.100 3.120 127,510 -0.06(-1.89%)
Jul 04, 2018 3.240 3.260 3.170 3.180 46,825 -0.03(-0.93%)
Jul 03, 2018 3.250 3.270 3.160 3.210 116,970 +0.07(+2.23%)
Jun 29, 2018 3.140 3.140 3.140 0 -0.18(-5.42%)
Jun 28, 2018 3.440 3.460 3.270 3.320 117,359 +0.04(+1.22%)
Jun 27, 2018 3.310 3.380 3.190 3.280 155,852 -0.03(-0.91%)
Jun 26, 2018 3.290 3.380 3.270 3.310 89,925 -0.08(-2.36%)
Jun 25, 2018 3.440 3.470 3.390 3.390 106,262 -0.05(-1.45%)
Jun 22, 2018 3.355 3.460 3.355 3.440 93,625 +0.09(+2.69%)
Jun 21, 2018 3.320 3.380 3.300 3.350 239,389 +0.02(+0.60%)
Jun 20, 2018 3.400 3.420 3.320 3.330 125,307 +0.03(+0.91%)
Jun 19, 2018 3.290 3.320 3.280 3.300 85,110 +0.00(+0.00%)
Jun 18, 2018 3.410 3.460 3.280 3.300 123,530 -0.11(-3.23%)
Jun 15, 2018 3.430 3.430 3.410 408,971 -0.02(-0.58%)
Jun 14, 2018 3.470 3.500 3.400 3.430 160,163 +0.01(+0.29%)
Jun 13, 2018 3.390 3.440 3.340 3.420 295,078 +0.03(+0.88%)
Jun 12, 2018 3.470 3.480 3.310 3.390 157,206 -0.07(-2.02%)
Jun 11, 2018 3.500 3.550 3.440 3.460 83,142 -0.04(-1.14%)
Jun 08, 2018 3.440 3.520 3.440 3.500 99,841 +0.06(+1.74%)
Jun 07, 2018 3.380 3.480 3.380 3.440 112,192 +0.07(+2.08%)
Jun 06, 2018 3.360 3.370 200,819 -0.03(-0.88%)
Jun 05, 2018 3.420 3.460 3.360 3.400 204,160 -0.01(-0.29%)
Jun 04, 2018 3.460 3.480 3.390 3.410 123,853 -0.04(-1.16%)
Jun 01, 2018 3.390 3.480 3.380 3.450 119,001 +0.05(+1.47%)
May 31, 2018 3.400 3.450 3.350 3.400 99,522 +0.00(+0.00%)
May 30, 2018 3.350 3.480 3.350 3.400 102,777 -0.04(-1.16%)
May 29, 2018 3.250 3.470 3.250 3.440 172,865 +0.07(+2.08%)
May 28, 2018 3.350 3.400 3.340 3.370 48,481 +0.00(+0.00%)
May 25, 2018 3.340 3.445 3.330 3.370 105,778 +0.02(+0.60%)
May 24, 2018 3.320 3.370 3.300 3.350 175,985 +0.04(+1.21%)
May 23, 2018 3.290 3.370 3.290 3.310 196,416 +0.02(+0.61%)
May 22, 2018 3.240 3.340 3.240 3.290 93,642 +0.05(+1.54%)
May 18, 2018 3.240 3.240 3.240 0 +0.05(+1.57%)
May 17, 2018 3.260 3.280 3.150 3.190 50,683 -0.06(-1.85%)
May 16, 2018 3.360 3.375 3.250 3.250 66,608 -0.11(-3.27%)
May 15, 2018 3.470 3.470 3.350 3.360 166,153 -0.13(-3.72%)
May 14, 2018 3.530 3.530 3.420 3.490 51,582 +0.10(+2.95%)
May 11, 2018 3.430 3.490 3.360 3.390 179,111 -0.04(-1.17%)
May 10, 2018 3.460 3.500 3.390 3.430 149,988 +0.00(+0.00%)
May 09, 2018 3.520 3.600 3.390 3.430 136,741 -0.09(-2.56%)
May 08, 2018 3.450 3.550 3.450 3.520 265,155 +0.09(+2.62%)
May 07, 2018 3.290 3.460 3.280 3.430 169,011 +0.14(+4.26%)
May 04, 2018 3.280 3.300 3.260 3.290 80,200 +0.00(+0.00%)
May 03, 2018 3.200 3.310 3.200 3.290 373,380 -0.01(-0.30%)
May 02, 2018 3.270 3.320 3.250 3.300 442,422 +0.01(+0.30%)
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.