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 (%)
May 31, 2019 3.730 3.830 3.630 3.740 408,619 +0.06(+1.63%)
May 30, 2019 3.630 3.700 3.550 3.680 182,430 +0.06(+1.66%)
May 29, 2019 3.770 3.780 3.620 3.620 211,039 -0.16(-4.23%)
May 28, 2019 3.920 3.920 3.740 3.780 2,513,224 -0.16(-4.06%)
May 27, 2019 3.940 4.000 3.900 3.940 108,444 -0.02(-0.51%)
May 24, 2019 4.010 4.040 3.900 3.960 558,566 -0.05(-1.25%)
May 23, 2019 3.870 4.070 3.850 4.010 203,389 +0.15(+3.89%)
May 22, 2019 3.930 4.000 3.860 3.860 170,280 -0.08(-2.03%)
May 21, 2019 3.990 4.020 3.910 3.940 112,978 -0.07(-1.75%)
May 17, 2019 4.010 4.010 4.010 0 +0.02(+0.50%)
May 16, 2019 3.990 4.010 3.950 3.990 272,329 +0.00(+0.00%)
May 15, 2019 4.000 4.070 3.970 3.990 176,361 -0.01(-0.25%)
May 14, 2019 4.040 4.040 3.980 4.000 158,981 -0.04(-0.99%)
May 13, 2019 4.040 4.150 4.040 4.040 249,329 +0.01(+0.25%)
May 10, 2019 4.060 4.060 3.960 4.030 318,659 -0.08(-1.95%)
May 09, 2019 4.090 4.170 4.060 4.110 249,106 +0.01(+0.24%)
May 08, 2019 4.180 4.200 4.050 4.100 110,948 -0.07(-1.68%)
May 07, 2019 4.040 4.180 4.030 4.170 176,804 +0.16(+3.99%)
May 06, 2019 4.040 4.060 3.950 4.010 359,599 -0.05(-1.23%)
May 03, 2019 4.000 4.070 3.980 4.060 103,619 +0.09(+2.27%)
May 02, 2019 4.060 4.060 3.920 3.970 733,026 -0.12(-2.93%)
May 01, 2019 4.200 4.200 4.040 4.090 240,872 -0.12(-2.85%)
Apr 30, 2019 4.110 4.220 4.090 4.210 60,244 +0.11(+2.68%)
Apr 29, 2019 4.170 4.170 4.080 4.100 148,806 -0.09(-2.15%)
Apr 26, 2019 4.140 4.210 4.090 4.190 118,577 +0.06(+1.45%)
Apr 25, 2019 4.170 4.340 4.090 4.130 178,141 -0.03(-0.72%)
Apr 24, 2019 4.020 4.230 3.970 4.160 229,968 +0.15(+3.74%)
Apr 23, 2019 3.940 4.030 3.920 4.010 425,704 -0.01(-0.25%)
Apr 22, 2019 4.080 4.090 3.990 4.020 155,393 -0.06(-1.47%)
Apr 18, 2019 4.080 4.080 4.080 0 +0.11(+2.77%)
Apr 17, 2019 4.020 4.060 3.930 3.970 107,985 -0.06(-1.49%)
Apr 16, 2019 4.070 4.110 4.010 4.030 71,462 -0.09(-2.18%)
Apr 15, 2019 4.050 4.190 4.050 4.120 230,902 +0.01(+0.24%)
Apr 12, 2019 4.200 4.200 4.040 4.110 316,035 -0.09(-2.14%)
Apr 11, 2019 4.240 4.270 4.190 4.200 196,643 -0.06(-1.41%)
Apr 10, 2019 4.270 4.350 4.240 4.260 142,302 -0.02(-0.47%)
Apr 09, 2019 4.270 4.310 4.260 4.280 140,902 +0.00(+0.00%)
Apr 08, 2019 4.280 4.320 4.250 4.280 162,381 +0.02(+0.47%)
Apr 05, 2019 4.390 4.400 4.260 4.260 80,726 -0.12(-2.74%)
Apr 04, 2019 4.280 4.410 4.220 4.380 656,775 +0.05(+1.15%)
Apr 03, 2019 4.370 4.370 4.280 4.330 134,864 +0.05(+1.17%)
Apr 02, 2019 4.270 4.310 4.000 4.280 218,160 -0.01(-0.23%)
Apr 01, 2019 4.440 4.460 4.250 4.290 236,579 -0.14(-3.16%)
Mar 29, 2019 4.460 4.500 4.410 4.430 162,192 -0.01(-0.23%)
Mar 28, 2019 4.560 4.560 4.440 4.440 206,261 -0.19(-4.10%)
Mar 27, 2019 4.720 4.760 4.610 4.630 200,661 -0.10(-2.11%)
Mar 26, 2019 4.820 4.820 4.680 4.730 214,568 -0.08(-1.66%)
Mar 25, 2019 4.680 4.890 4.650 4.810 295,116 +0.13(+2.78%)
Mar 22, 2019 4.660 4.760 4.600 4.680 362,971 +0.02(+0.43%)
Mar 21, 2019 4.550 4.660 4.540 4.660 178,740 +0.11(+2.42%)
Mar 20, 2019 4.610 4.610 4.430 4.550 385,332 -0.07(-1.52%)
Mar 19, 2019 4.580 4.660 4.550 4.620 190,400 +0.07(+1.54%)
Mar 18, 2019 4.510 4.610 4.510 4.550 258,945 +0.03(+0.66%)
Mar 15, 2019 4.690 4.690 4.480 4.520 872,546 -0.14(-3.00%)
Mar 14, 2019 4.610 4.670 4.560 4.660 170,136 -0.02(-0.43%)
Mar 13, 2019 4.670 4.730 4.550 4.680 311,439 +0.12(+2.63%)
Mar 12, 2019 4.540 4.620 4.540 4.560 208,763 +0.02(+0.44%)
Mar 11, 2019 4.530 4.580 4.460 4.540 311,743 +0.02(+0.44%)
Mar 08, 2019 4.390 4.570 4.390 4.520 439,887 +0.17(+3.91%)
Mar 07, 2019 4.420 4.430 4.300 4.350 573,557 -0.07(-1.58%)
Mar 06, 2019 4.500 4.500 4.410 4.420 123,240 -0.07(-1.56%)
Mar 05, 2019 4.500 4.540 4.490 4.490 139,328 +0.03(+0.67%)
Mar 04, 2019 4.490 4.530 4.350 4.460 282,420 -0.04(-0.89%)
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.