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

Dundee Precious Metl (TSX: DPM )

10.81 -0.10 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 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%)
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%)
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.