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

Dundee Precious Metl (TSX: DPM )

11.15 -0.19 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Jan 31, 2017 2.970 2.980 2.910 2.940 130,000 +0.01(+0.34%)
Jan 30, 2017 2.910 3.010 2.910 2.930 173,204 +0.00(+0.00%)
Jan 27, 2017 2.940 2.980 2.890 2.930 163,770 -0.01(-0.34%)
Jan 26, 2017 2.950 3.030 2.920 2.940 139,187 -0.03(-1.01%)
Jan 25, 2017 2.950 3.035 2.910 2.970 141,293 -0.07(-2.30%)
Jan 24, 2017 3.010 3.080 2.940 3.040 212,496 +0.01(+0.33%)
Jan 23, 2017 3.060 3.120 3.020 3.030 171,236 -0.01(-0.33%)
Jan 20, 2017 3.030 3.120 3.000 3.040 136,838 +0.05(+1.67%)
Jan 19, 2017 2.940 3.010 2.880 2.990 284,582 -0.01(-0.33%)
Jan 18, 2017 3.000 3.070 2.950 3.000 212,874 -0.02(-0.66%)
Jan 17, 2017 3.100 3.100 2.910 3.020 300,289 +0.02(+0.67%)
Jan 16, 2017 3.030 3.060 3.000 3.000 37,199 +0.01(+0.33%)
Jan 13, 2017 3.000 3.070 2.910 2.990 422,749 +0.01(+0.34%)
Jan 12, 2017 3.100 3.240 2.940 2.980 392,194 -0.16(-5.10%)
Jan 11, 2017 3.070 3.170 2.920 3.140 358,284 +0.04(+1.29%)
Jan 10, 2017 3.120 3.270 3.070 3.100 357,089 -0.04(-1.27%)
Jan 09, 2017 3.040 3.340 3.030 3.140 559,850 +0.15(+5.02%)
Jan 06, 2017 3.170 3.410 2.830 2.990 626,228 -0.27(-8.28%)
Jan 05, 2017 2.930 3.320 2.840 3.260 741,276 +0.48(+17.27%)
Jan 04, 2017 2.670 2.820 2.590 2.780 372,396 +0.18(+6.92%)
Jan 03, 2017 2.260 2.680 2.220 2.600 401,962 +0.35(+15.56%)
Dec 30, 2016 2.250 2.250 2.250 0 -0.09(-3.85%)
Dec 29, 2016 2.130 2.350 2.120 2.340 988,839 +0.21(+9.86%)
Dec 28, 2016 2.050 2.170 2.030 2.130 313,582 +0.12(+5.97%)
Dec 23, 2016 2.010 2.010 2.010 0 +0.02(+1.01%)
Dec 22, 2016 2.000 2.010 1.930 1.990 215,626 +0.00(+0.00%)
Dec 21, 2016 2.030 2.110 1.980 1.990 201,845 -0.02(-1.00%)
Dec 20, 2016 1.980 2.030 1.910 2.010 354,207 -0.02(-0.99%)
Dec 19, 2016 2.150 2.150 2.000 2.030 604,174 -0.02(-0.98%)
Dec 16, 2016 2.270 2.280 2.050 2.050 3,489,983 -0.23(-10.09%)
Dec 15, 2016 2.300 2.310 2.220 2.280 463,355 -0.12(-5.00%)
Dec 14, 2016 2.400 2.480 2.325 2.400 926,273 +0.05(+2.13%)
Dec 13, 2016 2.430 2.480 2.300 2.350 185,038 -0.07(-2.89%)
Dec 12, 2016 2.350 2.550 2.350 2.420 323,456 +0.03(+1.26%)
Dec 09, 2016 2.400 2.440 2.330 2.390 260,191 +0.00(+0.00%)
Dec 08, 2016 2.360 2.400 2.340 2.390 156,785 +0.02(+0.84%)
Dec 07, 2016 2.350 2.410 2.300 2.370 265,011 +0.06(+2.60%)
Dec 06, 2016 2.260 2.390 2.240 2.310 295,106 +0.10(+4.52%)
Dec 05, 2016 2.140 2.270 2.080 2.210 252,663 +0.07(+3.27%)
Dec 02, 2016 1.980 2.150 1.950 2.140 308,608 +0.18(+9.18%)
Dec 01, 2016 2.050 2.060 1.930 1.960 352,432 -0.09(-4.39%)
Nov 30, 2016 2.050 2.060 1.990 2.050 879,432 +0.03(+1.49%)
Nov 29, 2016 1.980 2.040 1.950 2.020 269,540 +0.00(+0.00%)
Nov 28, 2016 2.020 2.060 2.010 2.020 320,154 +0.00(+0.00%)
Nov 25, 2016 1.990 2.065 1.990 2.020 144,691 -0.01(-0.49%)
Nov 24, 2016 2.040 2.040 1.970 2.030 144,245 -0.01(-0.49%)
Nov 23, 2016 1.960 2.050 1.950 2.040 459,336 -0.01(-0.49%)
Nov 22, 2016 2.080 2.080 2.000 2.050 222,765 -0.01(-0.49%)
Nov 21, 2016 2.070 2.100 2.040 2.060 135,486 -0.02(-0.96%)
Nov 18, 2016 2.100 2.120 1.950 2.080 198,651 +0.03(+1.46%)
Nov 17, 2016 2.190 2.230 1.870 2.050 448,297 -0.12(-5.53%)
Nov 16, 2016 2.350 2.360 2.140 2.170 348,233 -0.16(-6.87%)
Nov 15, 2016 2.200 2.370 2.130 2.330 271,646 +0.18(+8.37%)
Nov 14, 2016 2.210 2.290 2.090 2.150 269,954 -0.12(-5.29%)
Nov 11, 2016 2.330 2.480 2.150 2.270 586,103 -0.10(-4.22%)
Nov 10, 2016 2.560 2.570 2.340 2.370 242,367 -0.16(-6.32%)
Nov 09, 2016 2.940 2.950 2.410 2.530 328,557 -0.27(-9.64%)
Nov 08, 2016 2.850 2.890 2.740 2.800 258,202 -0.10(-3.45%)
Nov 07, 2016 2.910 2.970 2.870 2.900 170,105 -0.02(-0.68%)
Nov 04, 2016 3.170 3.170 2.920 2.920 159,351 -0.18(-5.81%)
Nov 03, 2016 3.100 3.155 3.040 3.100 149,286 -0.01(-0.32%)
Nov 02, 2016 3.000 3.210 3.000 3.110 438,094 +0.15(+5.07%)
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.