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 (%)
Sep 28, 2018 2.920 3.040 2.910 3.040 276,872 +0.13(+4.47%)
Sep 27, 2018 2.960 2.960 2.900 2.910 109,761 -0.06(-2.02%)
Sep 26, 2018 2.950 3.020 2.900 2.970 188,626 +0.00(+0.00%)
Sep 25, 2018 2.980 2.980 2.950 2.970 93,803 +0.02(+0.68%)
Sep 24, 2018 2.920 2.960 2.790 2.950 210,745 +0.02(+0.68%)
Sep 21, 2018 2.960 3.000 2.860 2.930 1,089,269 -0.06(-2.01%)
Sep 20, 2018 2.800 3.000 2.800 2.990 165,494 +0.05(+1.70%)
Sep 19, 2018 2.770 2.960 2.770 2.940 245,447 +0.17(+6.14%)
Sep 18, 2018 2.690 2.800 2.690 2.770 114,060 +0.08(+2.97%)
Sep 17, 2018 2.620 2.740 2.600 2.690 257,179 +0.10(+3.86%)
Sep 14, 2018 2.650 2.660 2.560 2.590 104,050 -0.05(-1.89%)
Sep 13, 2018 2.670 2.720 2.620 2.640 97,430 -0.02(-0.75%)
Sep 12, 2018 2.630 2.670 2.630 2.660 180,667 +0.03(+1.14%)
Sep 11, 2018 2.690 2.690 2.610 2.630 117,042 -0.09(-3.31%)
Sep 10, 2018 2.830 2.840 2.710 2.720 144,422 -0.10(-3.55%)
Sep 07, 2018 2.850 2.850 2.810 2.820 169,087 -0.04(-1.40%)
Sep 06, 2018 2.840 2.900 2.800 2.860 73,254 +0.03(+1.06%)
Sep 05, 2018 2.780 2.850 2.760 2.830 95,985 +0.06(+2.17%)
Sep 04, 2018 2.770 2.780 2.740 2.770 181,166 -0.08(-2.81%)
Aug 31, 2018 2.850 2.850 2.850 0 +0.03(+1.06%)
Aug 30, 2018 2.880 2.880 2.770 2.820 90,959 -0.07(-2.42%)
Aug 29, 2018 2.940 2.940 2.870 2.890 92,294 -0.06(-2.03%)
Aug 28, 2018 3.040 3.070 2.940 2.950 60,600 -0.04(-1.34%)
Aug 27, 2018 2.980 3.030 2.970 2.990 43,700 +0.02(+0.67%)
Aug 24, 2018 2.910 2.990 2.910 2.970 152,092 +0.09(+3.13%)
Aug 23, 2018 2.920 2.920 2.870 2.880 197,264 -0.04(-1.37%)
Aug 22, 2018 2.920 3.010 2.900 2.920 122,830 +0.01(+0.34%)
Aug 21, 2018 2.910 2.970 2.860 2.910 162,648 +0.00(+0.00%)
Aug 20, 2018 2.950 3.000 2.900 2.910 201,273 -0.04(-1.36%)
Aug 17, 2018 2.960 2.970 2.900 2.950 100,907 +0.00(+0.00%)
Aug 16, 2018 3.060 3.070 2.950 2.950 681,059 -0.09(-2.96%)
Aug 15, 2018 3.100 3.100 2.910 3.040 285,155 -0.06(-1.94%)
Aug 14, 2018 3.090 3.120 3.080 3.100 132,566 +0.01(+0.32%)
Aug 13, 2018 3.130 3.150 3.070 3.090 207,567 -0.05(-1.59%)
Aug 10, 2018 3.110 3.150 3.110 3.140 82,860 +0.02(+0.64%)
Aug 09, 2018 3.150 3.180 3.100 3.120 112,464 -0.03(-0.95%)
Aug 08, 2018 3.120 3.200 3.100 3.150 235,564 +0.03(+0.96%)
Aug 07, 2018 3.180 3.190 3.080 3.120 138,823 -0.07(-2.19%)
Aug 03, 2018 3.190 3.190 3.190 0 +0.01(+0.31%)
Aug 02, 2018 3.290 3.290 3.150 3.180 123,833 +0.00(+0.00%)
Aug 01, 2018 3.110 3.290 3.110 3.180 304,520 +0.09(+2.91%)
Jul 31, 2018 3.090 3.140 3.080 3.090 190,480 -0.01(-0.32%)
Jul 30, 2018 3.150 3.160 3.100 3.100 101,663 -0.06(-1.90%)
Jul 27, 2018 3.100 3.160 3.060 3.160 199,200 +0.04(+1.28%)
Jul 26, 2018 3.050 3.180 3.050 3.120 269,185 +0.08(+2.63%)
Jul 25, 2018 3.050 3.010 3.040 315,468 +0.03(+1.00%)
Jul 24, 2018 3.050 3.090 2.960 3.010 112,521 -0.03(-0.99%)
Jul 23, 2018 2.990 3.060 2.980 3.040 161,038 +0.05(+1.67%)
Jul 20, 2018 2.950 3.040 2.950 2.990 57,066 +0.00(+0.00%)
Jul 19, 2018 3.000 3.100 2.930 2.990 201,970 +0.00(+0.00%)
Jul 18, 2018 2.960 3.010 2.940 2.990 176,427 +0.05(+1.70%)
Jul 17, 2018 2.890 2.960 2.880 2.940 66,886 +0.06(+2.08%)
Jul 16, 2018 2.960 2.970 2.850 2.880 88,940 -0.08(-2.70%)
Jul 13, 2018 2.950 3.030 2.950 2.960 77,380 +0.01(+0.34%)
Jul 12, 2018 3.020 3.040 2.930 2.950 179,400 -0.08(-2.64%)
Jul 11, 2018 3.060 3.070 3.030 3.030 133,715 -0.03(-0.98%)
Jul 10, 2018 3.100 3.110 3.030 3.060 95,411 -0.04(-1.29%)
Jul 09, 2018 3.140 3.180 3.090 3.100 125,631 -0.02(-0.64%)
Jul 06, 2018 3.130 3.150 3.070 3.120 87,064 +0.00(+0.00%)
Jul 05, 2018 3.210 3.240 3.100 3.120 127,510 -0.06(-1.89%)
Jul 04, 2018 3.240 3.260 3.170 3.180 46,825 -0.03(-0.93%)
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.