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

Dundee Precious Metl (TSX: DPM )

11.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
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%)
Feb 01, 2019 4.260 4.300 4.160 4.250 391,725 +0.00(+0.00%)
Jan 31, 2019 4.050 4.260 4.050 4.250 354,803 +0.22(+5.46%)
Jan 30, 2019 4.000 4.100 3.970 4.030 284,741 +0.01(+0.25%)
Jan 29, 2019 3.940 4.050 3.900 4.020 215,059 +0.14(+3.61%)
Jan 28, 2019 3.720 3.900 3.720 3.880 217,092 +0.16(+4.30%)
Jan 25, 2019 3.650 3.810 3.650 3.720 387,321 +0.09(+2.48%)
Jan 24, 2019 3.600 3.690 3.550 3.630 209,137 +0.03(+0.83%)
Jan 23, 2019 3.580 3.610 3.570 3.600 439,243 +0.02(+0.56%)
Jan 22, 2019 3.540 3.620 3.500 3.580 570,515 +0.06(+1.70%)
Jan 21, 2019 3.570 3.570 3.510 3.520 76,500 -0.03(-0.85%)
Jan 18, 2019 3.630 3.630 3.540 3.550 605,982 -0.08(-2.20%)
Jan 17, 2019 3.570 3.680 3.540 3.630 260,782 +0.06(+1.68%)
Jan 16, 2019 3.560 3.600 3.540 3.570 372,188 +0.02(+0.56%)
Jan 15, 2019 3.510 3.600 3.510 3.550 995,142 +0.03(+0.85%)
Jan 14, 2019 3.460 3.600 3.460 3.520 645,894 +0.07(+2.03%)
Jan 11, 2019 3.770 3.780 3.440 3.450 1,046,880 -0.31(-8.24%)
Jan 10, 2019 3.840 3.840 3.680 3.760 889,409 +0.05(+1.35%)
Jan 09, 2019 3.790 3.850 3.700 3.710 410,330 -0.06(-1.59%)
Jan 08, 2019 3.780 3.800 3.700 3.770 226,375 -0.02(-0.53%)
Jan 07, 2019 3.800 3.830 3.700 3.790 344,365 +0.01(+0.26%)
Jan 04, 2019 3.720 3.840 3.630 3.780 552,443 +0.02(+0.53%)
Jan 03, 2019 3.650 3.780 3.570 3.760 465,419 +0.17(+4.74%)
Jan 02, 2019 3.590 3.610 3.510 3.590 366,282 -0.01(-0.28%)
Dec 31, 2018 3.600 3.600 3.600 0 +0.07(+1.98%)
Dec 28, 2018 3.540 3.640 3.510 3.530 249,094 -0.01(-0.28%)
Dec 27, 2018 3.510 3.560 3.470 3.540 330,070 +0.03(+0.85%)
Dec 24, 2018 3.510 3.510 3.510 0 -0.06(-1.68%)
Dec 21, 2018 3.540 3.680 3.490 3.570 1,306,206 +0.05(+1.42%)
Dec 20, 2018 3.510 3.600 3.480 3.520 508,178 +0.08(+2.33%)
Dec 19, 2018 3.520 3.680 3.420 3.440 593,531 -0.07(-1.99%)
Dec 18, 2018 3.410 3.520 3.340 3.510 672,054 +0.11(+3.24%)
Dec 17, 2018 3.300 3.450 3.260 3.400 135,927 +0.10(+3.03%)
Dec 14, 2018 3.260 3.340 3.240 3.300 174,226 +0.03(+0.92%)
Dec 13, 2018 3.280 3.370 3.260 3.270 203,421 +0.01(+0.31%)
Dec 12, 2018 3.350 3.380 3.260 3.260 133,791 -0.07(-2.10%)
Dec 11, 2018 3.200 3.360 3.180 3.330 170,299 +0.07(+2.15%)
Dec 10, 2018 3.220 3.380 3.220 3.260 162,543 -0.04(-1.21%)
Dec 07, 2018 3.340 3.350 3.280 3.300 334,481 -0.01(-0.30%)
Dec 06, 2018 3.360 3.460 3.310 3.310 174,241 -0.08(-2.36%)
Dec 05, 2018 3.320 3.390 3.240 3.390 107,166 +0.06(+1.80%)
Dec 04, 2018 3.430 3.470 3.310 3.330 136,076 -0.10(-2.92%)
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.