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 (%)
Dec 31, 2019 5.580 5.580 5.580 0 -0.07(-1.24%)
Dec 30, 2019 5.790 5.830 5.620 5.650 557,740 -0.13(-2.25%)
Dec 27, 2019 5.750 5.840 5.690 5.780 383,362 +0.05(+0.87%)
Dec 24, 2019 5.730 5.730 5.730 0 +0.06(+1.06%)
Dec 23, 2019 5.650 5.670 5.570 5.670 435,984 +0.10(+1.80%)
Dec 20, 2019 5.680 5.700 5.540 5.570 11,960,915 -0.12(-2.11%)
Dec 19, 2019 5.750 5.780 5.500 5.690 1,029,005 -0.08(-1.39%)
Dec 18, 2019 5.640 5.840 5.640 5.770 764,838 +0.10(+1.76%)
Dec 17, 2019 6.020 6.020 5.650 5.670 1,568,426 -0.39(-6.44%)
Dec 16, 2019 6.180 6.270 6.060 6.060 1,296,991 -0.13(-2.10%)
Dec 13, 2019 6.270 6.370 6.100 6.190 1,227,348 -0.17(-2.67%)
Dec 12, 2019 6.300 6.480 6.200 6.360 1,159,312 -0.01(-0.16%)
Dec 11, 2019 6.390 6.660 6.360 6.370 1,018,372 +0.01(+0.16%)
Dec 10, 2019 6.150 6.420 6.110 6.360 726,372 +0.22(+3.58%)
Dec 09, 2019 6.210 6.250 6.020 6.140 598,875 -0.03(-0.49%)
Dec 06, 2019 5.860 6.250 5.860 6.170 572,864 +0.21(+3.52%)
Dec 05, 2019 5.860 5.970 5.830 5.960 519,121 -0.01(-0.17%)
Dec 04, 2019 5.850 6.050 5.800 5.970 942,905 +0.17(+2.93%)
Dec 03, 2019 5.800 5.900 5.780 5.800 916,779 +0.10(+1.75%)
Dec 02, 2019 4.920 5.700 4.920 5.700 1,021,784 +0.63(+12.43%)
Nov 29, 2019 4.830 5.090 4.830 5.070 229,064 +0.22(+4.54%)
Nov 28, 2019 4.680 4.850 4.680 4.850 86,564 +0.22(+4.75%)
Nov 27, 2019 4.620 4.640 4.560 4.630 86,388 +0.02(+0.43%)
Nov 26, 2019 4.540 4.630 4.500 4.610 255,912 +0.11(+2.44%)
Nov 25, 2019 4.610 4.650 4.490 4.500 308,111 -0.12(-2.60%)
Nov 22, 2019 4.480 4.630 4.480 4.620 403,181 +0.15(+3.36%)
Nov 21, 2019 4.570 4.600 4.430 4.470 338,022 -0.11(-2.40%)
Nov 20, 2019 4.480 4.630 4.430 4.580 324,603 +0.11(+2.46%)
Nov 19, 2019 4.550 4.560 4.450 4.470 150,083 -0.07(-1.54%)
Nov 18, 2019 4.450 4.550 4.450 4.540 189,744 +0.13(+2.95%)
Nov 15, 2019 4.500 4.520 4.410 4.410 185,435 +0.05(+1.15%)
Nov 14, 2019 4.430 4.430 4.300 4.360 236,930 +0.12(+2.83%)
Nov 13, 2019 4.160 4.260 4.130 4.240 547,255 +0.12(+2.91%)
Nov 12, 2019 4.020 4.150 4.020 4.120 429,235 +0.01(+0.24%)
Nov 11, 2019 4.090 4.210 4.070 4.110 179,683 +0.01(+0.24%)
Nov 08, 2019 4.350 4.360 4.080 4.100 287,317 -0.24(-5.53%)
Nov 07, 2019 4.400 4.420 4.290 4.340 215,062 -0.06(-1.36%)
Nov 06, 2019 4.360 4.470 4.340 4.400 97,101 +0.05(+1.15%)
Nov 05, 2019 4.480 4.480 4.280 4.350 196,276 -0.20(-4.40%)
Nov 04, 2019 4.620 4.620 4.530 4.550 184,184 +0.00(+0.00%)
Nov 01, 2019 4.580 4.640 4.520 4.550 135,968 -0.04(-0.87%)
Oct 31, 2019 4.610 4.680 4.530 4.590 209,122 +0.03(+0.66%)
Oct 30, 2019 4.540 4.580 4.480 4.560 151,644 +0.03(+0.66%)
Oct 29, 2019 4.490 4.610 4.470 4.530 285,064 +0.02(+0.44%)
Oct 28, 2019 4.430 4.570 4.370 4.510 223,426 +0.01(+0.22%)
Oct 25, 2019 4.500 4.580 4.420 4.500 269,964 +0.08(+1.81%)
Oct 24, 2019 4.330 4.480 4.330 4.420 208,335 +0.13(+3.03%)
Oct 23, 2019 4.400 4.480 4.290 4.290 534,253 -0.01(-0.23%)
Oct 22, 2019 4.380 4.380 4.240 4.300 190,177 -0.08(-1.83%)
Oct 21, 2019 4.330 4.450 4.300 4.380 171,447 -0.07(-1.57%)
Oct 18, 2019 4.460 4.470 4.410 4.450 183,546 -0.06(-1.33%)
Oct 17, 2019 4.300 4.520 4.300 4.510 188,085 +0.22(+5.13%)
Oct 16, 2019 4.320 4.340 4.260 4.290 194,199 -0.06(-1.38%)
Oct 15, 2019 4.430 4.470 4.310 4.350 196,030 -0.12(-2.68%)
Oct 11, 2019 4.470 4.470 4.470 0 -0.19(-4.08%)
Oct 10, 2019 4.570 4.680 4.520 4.660 247,883 +0.11(+2.42%)
Oct 09, 2019 4.680 4.680 4.410 4.550 328,857 -0.11(-2.36%)
Oct 08, 2019 4.450 4.690 4.450 4.660 274,937 +0.24(+5.43%)
Oct 07, 2019 4.500 4.580 4.310 4.420 688,870 -0.07(-1.56%)
Oct 04, 2019 4.460 4.520 4.380 4.490 708,533 +0.03(+0.67%)
Oct 03, 2019 4.500 4.600 4.410 4.460 175,722 -0.04(-0.89%)
Oct 02, 2019 4.470 4.570 4.400 4.500 197,316 +0.08(+1.81%)
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.