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 (%)
Nov 30, 2015 1.310 1.400 1.290 1.310 1,338,661 -0.01(-0.76%)
Nov 27, 2015 1.360 1.400 1.310 1.320 89,847 -0.08(-5.71%)
Nov 26, 2015 1.430 1.440 1.370 1.400 57,838 +0.01(+0.72%)
Nov 25, 2015 1.370 1.420 1.350 1.390 137,606 +0.01(+0.72%)
Nov 24, 2015 1.410 1.440 1.260 1.380 628,522 -0.01(-0.72%)
Nov 23, 2015 1.370 1.390 295,160 -0.12(-7.95%)
Nov 20, 2015 1.630 1.650 1.460 1.510 211,352 -0.11(-6.79%)
Nov 19, 2015 1.530 1.680 1.530 1.620 195,916 +0.11(+7.28%)
Nov 18, 2015 1.470 1.570 1.470 1.510 190,772 +0.06(+4.14%)
Nov 17, 2015 1.580 1.580 1.440 1.450 195,745 -0.11(-7.05%)
Nov 16, 2015 1.550 1.640 1.520 1.560 290,105 +0.03(+1.96%)
Nov 13, 2015 1.560 1.640 1.520 1.530 192,977 -0.06(-3.77%)
Nov 12, 2015 1.650 1.660 1.590 1.590 0 -0.07(-4.22%)
Nov 11, 2015 1.610 1.700 1.600 1.660 133,790 +0.03(+1.84%)
Nov 10, 2015 1.630 1.650 1.600 1.630 127,791 +0.01(+0.62%)
Nov 09, 2015 1.610 1.690 1.610 1.620 167,962 -0.01(-0.61%)
Nov 06, 2015 1.680 1.680 1.610 1.630 83,239 -0.01(-0.61%)
Nov 05, 2015 1.710 1.710 1.630 1.640 135,515 +0.03(+1.86%)
Nov 04, 2015 1.630 1.660 1.610 1.610 155,973 -0.05(-3.01%)
Nov 03, 2015 1.690 1.720 1.660 1.660 96,517 -0.04(-2.35%)
Nov 02, 2015 1.730 1.750 1.680 1.700 49,976 -0.03(-1.73%)
Oct 30, 2015 1.810 1.730 1.730 65,704 -0.07(-3.89%)
Oct 29, 2015 1.950 1.950 1.770 1.800 182,990 -0.14(-7.22%)
Oct 28, 2015 1.950 2.080 1.940 1.940 1,326,259 -0.04(-2.02%)
Oct 27, 2015 1.940 2.000 1.910 1.980 122,664 -0.01(-0.50%)
Oct 26, 2015 2.020 2.020 1.960 1.990 169,178 -0.01(-0.50%)
Oct 23, 2015 2.000 2.070 2.000 2.000 432,493 +0.00(+0.00%)
Oct 22, 2015 1.990 2.060 1.970 2.000 92,465 -0.03(-1.48%)
Oct 21, 2015 2.090 2.090 1.990 2.030 228,221 +0.02(+1.00%)
Oct 20, 2015 2.090 2.220 1.930 2.010 439,836 -0.14(-6.51%)
Oct 19, 2015 2.140 2.200 2.060 2.150 150,075 +0.02(+0.94%)
Oct 16, 2015 2.150 2.250 2.100 2.130 63,766 -0.08(-3.62%)
Oct 15, 2015 2.290 2.390 2.190 2.210 261,892 -0.09(-3.91%)
Oct 14, 2015 2.100 2.310 2.010 2.300 917,081 +0.25(+12.20%)
Oct 13, 2015 2.130 2.170 2.010 2.050 130,903 -0.10(-4.65%)
Oct 09, 2015 2.150 2.150 2.150 0 +0.02(+0.94%)
Oct 08, 2015 2.120 2.330 2.110 2.130 223,754 -0.10(-4.48%)
Oct 07, 2015 2.210 2.250 2.080 2.230 163,915 +0.04(+1.83%)
Oct 06, 2015 2.320 2.340 2.190 2.190 272,553 -0.09(-3.95%)
Oct 05, 2015 2.230 2.320 2.230 2.280 161,993 +0.03(+1.33%)
Oct 02, 2015 2.280 2.190 2.250 127,332 +0.06(+2.74%)
Oct 01, 2015 2.200 2.200 2.120 2.190 148,940 +0.01(+0.46%)
Sep 30, 2015 2.130 2.190 2.110 2.180 125,149 +0.02(+0.93%)
Sep 29, 2015 2.140 2.230 2.140 2.160 73,230 -0.01(-0.46%)
Sep 28, 2015 2.250 2.250 2.120 2.170 98,956 -0.09(-3.98%)
Sep 25, 2015 2.320 2.330 2.250 2.260 65,690 -0.12(-5.04%)
Sep 24, 2015 2.330 2.440 2.330 2.380 277,787 +0.09(+3.93%)
Sep 23, 2015 2.350 2.350 2.260 2.290 55,053 +0.00(+0.00%)
Sep 22, 2015 2.260 2.340 2.250 2.290 79,991 -0.04(-1.72%)
Sep 21, 2015 2.390 2.390 2.330 2.330 57,207 -0.05(-2.10%)
Sep 18, 2015 2.420 2.480 2.380 2.380 242,072 -0.09(-3.64%)
Sep 17, 2015 2.330 2.490 2.320 2.470 265,762 +0.13(+5.56%)
Sep 16, 2015 2.360 2.370 2.260 2.340 134,787 +0.05(+2.18%)
Sep 15, 2015 2.300 2.320 2.250 2.290 61,417 -0.04(-1.72%)
Sep 14, 2015 2.320 2.410 2.270 2.330 89,681 +0.00(+0.00%)
Sep 11, 2015 2.140 2.340 2.080 2.330 135,494 +0.17(+7.87%)
Sep 10, 2015 2.230 2.230 2.070 2.160 131,348 -0.04(-1.82%)
Sep 09, 2015 2.170 2.200 2.110 2.200 153,278 +0.02(+0.92%)
Sep 08, 2015 2.280 2.280 2.130 2.180 81,115 -0.05(-2.24%)
Sep 04, 2015 2.230 2.230 2.230 0 +0.03(+1.36%)
Sep 03, 2015 2.250 2.290 2.150 2.200 76,222 -0.03(-1.35%)
Sep 02, 2015 2.260 2.260 2.190 2.230 68,182 -0.06(-2.62%)
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.