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 (%)
Apr 30, 2019 4.110 4.220 4.090 4.210 60,244 +0.11(+2.68%)
Apr 29, 2019 4.170 4.170 4.080 4.100 148,806 -0.09(-2.15%)
Apr 26, 2019 4.140 4.210 4.090 4.190 118,577 +0.06(+1.45%)
Apr 25, 2019 4.170 4.340 4.090 4.130 178,141 -0.03(-0.72%)
Apr 24, 2019 4.020 4.230 3.970 4.160 229,968 +0.15(+3.74%)
Apr 23, 2019 3.940 4.030 3.920 4.010 425,704 -0.01(-0.25%)
Apr 22, 2019 4.080 4.090 3.990 4.020 155,393 -0.06(-1.47%)
Apr 18, 2019 4.080 4.080 4.080 0 +0.11(+2.77%)
Apr 17, 2019 4.020 4.060 3.930 3.970 107,985 -0.06(-1.49%)
Apr 16, 2019 4.070 4.110 4.010 4.030 71,462 -0.09(-2.18%)
Apr 15, 2019 4.050 4.190 4.050 4.120 230,902 +0.01(+0.24%)
Apr 12, 2019 4.200 4.200 4.040 4.110 316,035 -0.09(-2.14%)
Apr 11, 2019 4.240 4.270 4.190 4.200 196,643 -0.06(-1.41%)
Apr 10, 2019 4.270 4.350 4.240 4.260 142,302 -0.02(-0.47%)
Apr 09, 2019 4.270 4.310 4.260 4.280 140,902 +0.00(+0.00%)
Apr 08, 2019 4.280 4.320 4.250 4.280 162,381 +0.02(+0.47%)
Apr 05, 2019 4.390 4.400 4.260 4.260 80,726 -0.12(-2.74%)
Apr 04, 2019 4.280 4.410 4.220 4.380 656,775 +0.05(+1.15%)
Apr 03, 2019 4.370 4.370 4.280 4.330 134,864 +0.05(+1.17%)
Apr 02, 2019 4.270 4.310 4.000 4.280 218,160 -0.01(-0.23%)
Apr 01, 2019 4.440 4.460 4.250 4.290 236,579 -0.14(-3.16%)
Mar 29, 2019 4.460 4.500 4.410 4.430 162,192 -0.01(-0.23%)
Mar 28, 2019 4.560 4.560 4.440 4.440 206,261 -0.19(-4.10%)
Mar 27, 2019 4.720 4.760 4.610 4.630 200,661 -0.10(-2.11%)
Mar 26, 2019 4.820 4.820 4.680 4.730 214,568 -0.08(-1.66%)
Mar 25, 2019 4.680 4.890 4.650 4.810 295,116 +0.13(+2.78%)
Mar 22, 2019 4.660 4.760 4.600 4.680 362,971 +0.02(+0.43%)
Mar 21, 2019 4.550 4.660 4.540 4.660 178,740 +0.11(+2.42%)
Mar 20, 2019 4.610 4.610 4.430 4.550 385,332 -0.07(-1.52%)
Mar 19, 2019 4.580 4.660 4.550 4.620 190,400 +0.07(+1.54%)
Mar 18, 2019 4.510 4.610 4.510 4.550 258,945 +0.03(+0.66%)
Mar 15, 2019 4.690 4.690 4.480 4.520 872,546 -0.14(-3.00%)
Mar 14, 2019 4.610 4.670 4.560 4.660 170,136 -0.02(-0.43%)
Mar 13, 2019 4.670 4.730 4.550 4.680 311,439 +0.12(+2.63%)
Mar 12, 2019 4.540 4.620 4.540 4.560 208,763 +0.02(+0.44%)
Mar 11, 2019 4.530 4.580 4.460 4.540 311,743 +0.02(+0.44%)
Mar 08, 2019 4.390 4.570 4.390 4.520 439,887 +0.17(+3.91%)
Mar 07, 2019 4.420 4.430 4.300 4.350 573,557 -0.07(-1.58%)
Mar 06, 2019 4.500 4.500 4.410 4.420 123,240 -0.07(-1.56%)
Mar 05, 2019 4.500 4.540 4.490 4.490 139,328 +0.03(+0.67%)
Mar 04, 2019 4.490 4.530 4.350 4.460 282,420 -0.04(-0.89%)
Mar 01, 2019 4.620 4.700 4.480 4.500 342,121 -0.18(-3.85%)
Feb 28, 2019 4.710 4.740 4.640 4.680 278,480 -0.03(-0.64%)
Feb 27, 2019 4.740 4.780 4.680 4.710 279,454 -0.05(-1.05%)
Feb 26, 2019 4.700 4.780 4.640 4.760 441,967 +0.03(+0.63%)
Feb 25, 2019 4.610 4.790 4.610 4.730 677,815 +0.12(+2.60%)
Feb 22, 2019 4.500 4.670 4.480 4.610 558,862 +0.11(+2.44%)
Feb 21, 2019 4.340 4.520 4.330 4.500 587,466 +0.15(+3.45%)
Feb 20, 2019 4.430 4.460 4.320 4.350 385,231 -0.08(-1.81%)
Feb 19, 2019 4.470 4.490 4.410 4.430 571,037 +0.05(+1.14%)
Feb 15, 2019 4.380 4.380 4.380 0 +0.11(+2.58%)
Feb 14, 2019 4.220 4.300 4.200 4.270 359,091 +0.07(+1.67%)
Feb 13, 2019 4.210 4.260 4.090 4.200 408,628 -0.05(-1.18%)
Feb 12, 2019 4.280 4.280 4.220 4.250 262,712 -0.01(-0.23%)
Feb 11, 2019 4.280 4.310 4.250 4.260 98,752 -0.04(-0.93%)
Feb 08, 2019 4.230 4.340 4.230 4.300 245,394 +0.06(+1.42%)
Feb 07, 2019 4.270 4.310 4.200 4.240 514,329 -0.04(-0.93%)
Feb 06, 2019 4.340 4.440 4.210 4.280 463,175 -0.05(-1.15%)
Feb 05, 2019 4.200 4.340 4.180 4.330 324,297 +0.13(+3.10%)
Feb 04, 2019 4.170 4.200 4.110 4.200 326,131 -0.05(-1.18%)
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.