Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Precious Metl (TSX: DPM )

11.25 +0.10 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Oct 01, 2019 4.450 4.580 4.420 4.420 390,377 -0.04(-0.90%)
Sep 30, 2019 4.530 4.570 4.400 4.460 506,353 -0.15(-3.25%)
Sep 27, 2019 4.540 4.720 4.410 4.610 454,658 -0.07(-1.50%)
Sep 26, 2019 4.790 4.790 4.660 4.680 364,762 -0.07(-1.47%)
Sep 25, 2019 4.720 4.780 4.640 4.750 406,884 +0.02(+0.42%)
Sep 24, 2019 4.650 4.730 4.580 4.730 287,444 +0.09(+1.94%)
Sep 23, 2019 4.650 4.760 4.580 4.640 306,813 +0.04(+0.87%)
Sep 20, 2019 4.650 4.660 4.530 4.600 943,433 +0.01(+0.22%)
Sep 19, 2019 4.570 4.620 4.530 4.590 336,018 +0.00(+0.00%)
Sep 18, 2019 4.750 4.810 4.520 4.590 644,002 -0.18(-3.77%)
Sep 17, 2019 4.750 4.810 4.680 4.770 530,545 +0.02(+0.42%)
Sep 16, 2019 4.880 4.910 4.700 4.750 600,903 -0.03(-0.63%)
Sep 13, 2019 5.230 5.320 4.740 4.780 912,120 -0.48(-9.13%)
Sep 12, 2019 5.210 5.350 5.160 5.260 1,171,848 +0.21(+4.16%)
Sep 11, 2019 5.000 5.090 4.950 5.050 360,596 +0.05(+1.00%)
Sep 10, 2019 5.010 5.060 5.000 5.000 232,584 -0.04(-0.79%)
Sep 09, 2019 5.310 5.350 4.980 5.040 363,018 -0.28(-5.26%)
Sep 06, 2019 5.370 5.600 5.280 5.320 346,707 -0.04(-0.75%)
Sep 05, 2019 5.420 5.450 5.290 5.360 394,898 -0.23(-4.11%)
Sep 04, 2019 5.430 5.600 5.360 5.590 477,228 +0.22(+4.10%)
Sep 03, 2019 5.210 5.400 5.210 5.370 710,875 +0.12(+2.29%)
Aug 30, 2019 5.250 5.250 5.250 0 -0.08(-1.50%)
Aug 29, 2019 5.650 5.650 5.290 5.330 487,147 -0.32(-5.66%)
Aug 28, 2019 5.660 5.690 5.500 5.650 392,309 +0.03(+0.53%)
Aug 27, 2019 5.590 5.700 5.560 5.620 296,017 +0.03(+0.54%)
Aug 26, 2019 5.700 5.740 5.550 5.590 410,320 -0.08(-1.41%)
Aug 23, 2019 5.500 5.750 5.430 5.670 383,012 +0.25(+4.61%)
Aug 22, 2019 5.430 5.480 5.370 5.420 380,105 -0.02(-0.37%)
Aug 21, 2019 5.300 5.520 5.280 5.440 371,562 +0.07(+1.30%)
Aug 20, 2019 5.200 5.370 5.110 5.370 431,789 +0.18(+3.47%)
Aug 19, 2019 5.030 5.250 5.030 5.190 430,645 +0.04(+0.78%)
Aug 16, 2019 5.120 5.180 5.000 5.150 454,904 +0.03(+0.59%)
Aug 15, 2019 4.970 5.140 4.910 5.120 229,764 +0.14(+2.81%)
Aug 14, 2019 5.080 5.220 4.960 4.980 290,716 -0.01(-0.20%)
Aug 13, 2019 5.240 5.240 4.930 4.990 308,792 -0.14(-2.73%)
Aug 12, 2019 5.080 5.330 5.080 5.130 414,766 +0.10(+1.99%)
Aug 09, 2019 4.950 5.130 4.950 5.030 783,370 +0.09(+1.82%)
Aug 08, 2019 4.890 4.980 4.770 4.940 704,539 +0.04(+0.82%)
Aug 07, 2019 4.900 5.050 4.860 4.900 531,003 +0.10(+2.08%)
Aug 06, 2019 4.650 4.870 4.640 4.800 265,695 +0.24(+5.26%)
Aug 02, 2019 4.560 4.560 4.560 0 -0.10(-2.15%)
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.