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 -0.22 (-1.90%)
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, 2020 5.410 5.500 5.100 5.250 707,612 -0.42(-7.41%)
Feb 27, 2020 6.140 6.140 5.640 5.670 440,889 -0.44(-7.20%)
Feb 26, 2020 6.100 6.210 5.860 6.110 496,648 +0.01(+0.16%)
Feb 25, 2020 6.010 6.380 5.950 6.100 797,346 -0.03(-0.49%)
Feb 24, 2020 6.250 6.470 6.050 6.130 1,072,957 -0.07(-1.13%)
Feb 21, 2020 5.800 6.220 5.680 6.200 993,155 +0.44(+7.64%)
Feb 20, 2020 5.660 5.760 5.520 5.760 796,786 +0.11(+1.95%)
Feb 19, 2020 5.720 5.720 5.400 5.650 803,665 +0.00(+0.00%)
Feb 18, 2020 5.980 5.980 5.650 5.650 618,880 -0.24(-4.07%)
Feb 14, 2020 5.890 5.890 5.890 0 +0.45(+8.27%)
Feb 13, 2020 5.420 5.590 5.380 5.440 482,016 +0.03(+0.55%)
Feb 12, 2020 5.480 5.580 5.390 5.410 524,441 -0.08(-1.46%)
Feb 11, 2020 5.400 5.570 5.400 5.490 696,704 +0.06(+1.10%)
Feb 10, 2020 5.600 5.600 5.410 5.430 449,404 -0.16(-2.86%)
Feb 07, 2020 5.560 5.750 5.520 5.590 448,729 +0.04(+0.72%)
Feb 06, 2020 5.560 5.610 5.530 5.550 281,084 +0.01(+0.18%)
Feb 05, 2020 5.530 5.660 5.470 5.540 253,772 -0.03(-0.54%)
Feb 04, 2020 5.720 5.720 5.530 5.570 281,166 -0.25(-4.30%)
Feb 03, 2020 6.130 6.130 5.730 5.820 409,368 -0.29(-4.75%)
Jan 31, 2020 5.980 6.250 5.960 6.110 374,696 +0.12(+2.00%)
Jan 30, 2020 6.080 6.260 5.900 5.990 865,494 -0.11(-1.80%)
Jan 29, 2020 5.900 6.150 5.890 6.100 546,948 +0.20(+3.39%)
Jan 28, 2020 6.130 6.250 5.850 5.900 466,981 -0.24(-3.91%)
Jan 27, 2020 6.280 6.390 6.120 6.140 362,375 -0.04(-0.65%)
Jan 24, 2020 6.070 6.200 6.070 6.180 322,686 +0.09(+1.48%)
Jan 23, 2020 6.170 6.270 6.070 6.090 207,638 -0.09(-1.46%)
Jan 22, 2020 6.130 6.280 6.020 6.180 404,779 -0.04(-0.64%)
Jan 21, 2020 5.860 6.250 5.810 6.220 436,330 +0.25(+4.19%)
Jan 20, 2020 5.960 5.980 5.860 5.970 102,045 +0.02(+0.34%)
Jan 17, 2020 5.980 6.030 5.870 5.950 608,758 -0.02(-0.34%)
Jan 16, 2020 5.970 6.010 5.830 5.970 355,728 +0.01(+0.17%)
Jan 15, 2020 5.800 5.980 5.730 5.960 279,496 +0.14(+2.41%)
Jan 14, 2020 5.570 5.840 5.570 5.820 524,559 +0.24(+4.30%)
Jan 13, 2020 5.760 5.770 5.560 5.580 877,836 -0.18(-3.12%)
Jan 10, 2020 5.230 5.770 5.230 5.760 565,376 +0.58(+11.20%)
Jan 09, 2020 5.300 5.330 5.150 5.180 334,925 -0.10(-1.89%)
Jan 08, 2020 5.640 5.670 5.250 5.280 645,374 -0.26(-4.69%)
Jan 07, 2020 5.250 5.580 5.230 5.540 589,662 +0.26(+4.92%)
Jan 06, 2020 5.350 5.410 5.220 5.280 408,880 -0.02(-0.38%)
Jan 03, 2020 5.430 5.440 5.270 5.300 268,616 -0.08(-1.49%)
Jan 02, 2020 5.560 5.600 5.360 5.380 361,113 -0.20(-3.58%)
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%)
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.