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, 2019 4.740 4.740 4.410 4.460 565,755 -0.36(-7.47%)
Jul 30, 2019 4.690 4.860 4.670 4.820 450,970 +0.15(+3.21%)
Jul 29, 2019 4.620 4.670 4.590 4.670 460,457 +0.06(+1.30%)
Jul 26, 2019 4.670 4.670 4.590 4.610 129,705 -0.03(-0.65%)
Jul 25, 2019 4.620 4.720 4.590 4.640 243,542 +0.03(+0.65%)
Jul 24, 2019 4.700 4.720 4.610 4.610 316,571 -0.06(-1.28%)
Jul 23, 2019 4.630 4.720 4.440 4.670 611,631 -0.03(-0.64%)
Jul 22, 2019 4.600 4.710 4.570 4.700 315,903 +0.06(+1.29%)
Jul 19, 2019 4.710 4.750 4.600 4.640 269,081 -0.09(-1.90%)
Jul 18, 2019 4.630 4.750 4.580 4.730 363,799 +0.11(+2.38%)
Jul 17, 2019 4.440 4.620 4.410 4.620 190,760 +0.19(+4.29%)
Jul 16, 2019 4.490 4.510 4.400 4.430 184,706 -0.09(-1.99%)
Jul 15, 2019 4.380 4.530 4.370 4.520 303,085 +0.15(+3.43%)
Jul 12, 2019 4.300 4.420 4.230 4.370 797,506 +0.00(+0.00%)
Jul 11, 2019 4.720 4.730 4.330 4.370 380,327 -0.38(-8.00%)
Jul 10, 2019 4.700 4.860 4.700 4.750 332,874 +0.09(+1.93%)
Jul 09, 2019 4.590 4.680 4.590 4.660 342,780 +0.06(+1.30%)
Jul 08, 2019 4.700 4.700 4.590 4.600 158,458 -0.12(-2.54%)
Jul 05, 2019 4.630 4.760 4.560 4.720 134,802 -0.08(-1.67%)
Jul 04, 2019 4.810 4.810 4.710 4.800 69,029 -0.01(-0.21%)
Jul 03, 2019 4.830 4.920 4.750 4.810 130,266 +0.00(+0.00%)
Jul 02, 2019 4.860 4.860 4.730 4.810 362,300 -0.07(-1.43%)
Jun 28, 2019 4.880 4.880 4.880 0 +0.02(+0.41%)
Jun 27, 2019 4.840 4.940 4.790 4.860 271,602 +0.01(+0.21%)
Jun 26, 2019 4.670 4.900 4.610 4.850 317,262 +0.11(+2.32%)
Jun 25, 2019 4.790 4.870 4.680 4.740 644,366 -0.19(-3.85%)
Jun 24, 2019 4.930 4.980 4.910 4.930 494,272 +0.01(+0.20%)
Jun 21, 2019 4.900 4.980 4.850 4.920 1,509,758 +0.04(+0.82%)
Jun 20, 2019 4.850 4.910 4.750 4.880 687,739 +0.20(+4.27%)
Jun 19, 2019 4.580 4.720 4.500 4.680 527,438 +0.08(+1.74%)
Jun 18, 2019 4.550 4.660 4.500 4.600 574,118 +0.19(+4.31%)
Jun 17, 2019 4.170 4.430 4.160 4.410 512,383 +0.30(+7.30%)
Jun 14, 2019 4.220 4.290 4.080 4.110 513,712 -0.03(-0.72%)
Jun 13, 2019 4.130 4.180 4.080 4.140 191,868 +0.06(+1.47%)
Jun 12, 2019 4.070 4.120 4.030 4.080 167,228 +0.03(+0.74%)
Jun 11, 2019 4.010 4.090 4.000 4.050 80,971 +0.04(+1.00%)
Jun 10, 2019 4.200 4.230 4.000 4.010 198,051 -0.25(-5.87%)
Jun 07, 2019 4.250 4.320 4.230 4.260 186,166 -0.02(-0.47%)
Jun 06, 2019 4.250 4.310 4.210 4.280 381,839 +0.03(+0.71%)
Jun 05, 2019 4.180 4.280 4.170 4.250 443,020 +0.14(+3.41%)
Jun 04, 2019 4.000 4.110 4.000 4.110 191,846 +0.11(+2.75%)
Jun 03, 2019 3.880 4.020 3.880 4.000 236,069 +0.26(+6.95%)
May 31, 2019 3.730 3.830 3.630 3.740 408,619 +0.06(+1.63%)
May 30, 2019 3.630 3.700 3.550 3.680 182,430 +0.06(+1.66%)
May 29, 2019 3.770 3.780 3.620 3.620 211,039 -0.16(-4.23%)
May 28, 2019 3.920 3.920 3.740 3.780 2,513,224 -0.16(-4.06%)
May 27, 2019 3.940 4.000 3.900 3.940 108,444 -0.02(-0.51%)
May 24, 2019 4.010 4.040 3.900 3.960 558,566 -0.05(-1.25%)
May 23, 2019 3.870 4.070 3.850 4.010 203,389 +0.15(+3.89%)
May 22, 2019 3.930 4.000 3.860 3.860 170,280 -0.08(-2.03%)
May 21, 2019 3.990 4.020 3.910 3.940 112,978 -0.07(-1.75%)
May 17, 2019 4.010 4.010 4.010 0 +0.02(+0.50%)
May 16, 2019 3.990 4.010 3.950 3.990 272,329 +0.00(+0.00%)
May 15, 2019 4.000 4.070 3.970 3.990 176,361 -0.01(-0.25%)
May 14, 2019 4.040 4.040 3.980 4.000 158,981 -0.04(-0.99%)
May 13, 2019 4.040 4.150 4.040 4.040 249,329 +0.01(+0.25%)
May 10, 2019 4.060 4.060 3.960 4.030 318,659 -0.08(-1.95%)
May 09, 2019 4.090 4.170 4.060 4.110 249,106 +0.01(+0.24%)
May 08, 2019 4.180 4.200 4.050 4.100 110,948 -0.07(-1.68%)
May 07, 2019 4.040 4.180 4.030 4.170 176,804 +0.16(+3.99%)
May 06, 2019 4.040 4.060 3.950 4.010 359,599 -0.05(-1.23%)
May 03, 2019 4.000 4.070 3.980 4.060 103,619 +0.09(+2.27%)
May 02, 2019 4.060 4.060 3.920 3.970 733,026 -0.12(-2.93%)
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.