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 29, 2020 7.250 7.540 7.180 7.490 1,112,766 +0.42(+5.94%)
May 28, 2020 7.000 7.230 6.860 7.070 883,375 +0.20(+2.91%)
May 27, 2020 6.600 6.950 6.490 6.870 1,228,895 +0.15(+2.23%)
May 26, 2020 7.390 7.390 6.720 6.720 820,729 -0.67(-9.07%)
May 25, 2020 7.400 7.450 7.120 7.390 134,600 -0.01(-0.14%)
May 22, 2020 7.400 7.540 7.240 7.400 783,878 +0.15(+2.07%)
May 21, 2020 7.520 7.600 7.120 7.250 911,303 -0.36(-4.73%)
May 20, 2020 7.570 7.730 7.390 7.610 820,793 +0.05(+0.66%)
May 19, 2020 7.250 7.770 7.140 7.560 1,264,613 +0.25(+3.42%)
May 15, 2020 7.310 7.310 7.310 0 +0.41(+5.94%)
May 14, 2020 6.510 6.920 6.480 6.900 1,372,839 +0.41(+6.32%)
May 13, 2020 6.300 6.750 6.270 6.490 1,735,975 +0.27(+4.34%)
May 12, 2020 6.250 6.410 6.170 6.220 573,952 +0.03(+0.48%)
May 11, 2020 6.460 6.530 6.150 6.190 1,461,338 -0.27(-4.18%)
May 08, 2020 6.460 7.000 6.240 6.460 3,296,737 -0.44(-6.38%)
May 07, 2020 6.910 7.210 6.720 6.900 1,187,351 +0.25(+3.76%)
May 06, 2020 6.560 6.800 6.520 6.650 552,235 +0.01(+0.15%)
May 05, 2020 6.580 6.700 6.420 6.640 446,418 +0.02(+0.30%)
May 04, 2020 6.940 6.940 6.610 6.620 577,299 -0.32(-4.61%)
May 01, 2020 6.350 6.950 6.340 6.940 818,003 +0.45(+6.93%)
Apr 30, 2020 6.450 6.640 6.410 6.490 696,641 -0.12(-1.82%)
Apr 29, 2020 6.330 6.650 6.330 6.610 385,171 +0.04(+0.61%)
Apr 28, 2020 6.510 6.600 6.340 6.570 351,516 +0.06(+0.92%)
Apr 27, 2020 6.700 6.750 6.440 6.510 510,912 -0.14(-2.11%)
Apr 24, 2020 6.750 6.880 6.370 6.650 1,057,544 +0.16(+2.47%)
Apr 23, 2020 6.520 6.950 6.460 6.490 948,225 +0.12(+1.88%)
Apr 22, 2020 6.090 6.420 6.060 6.370 655,885 +0.48(+8.15%)
Apr 21, 2020 5.850 5.970 5.690 5.890 331,803 -0.16(-2.64%)
Apr 20, 2020 5.710 6.150 5.690 6.050 555,068 +0.27(+4.67%)
Apr 17, 2020 5.880 6.120 5.680 5.780 1,797,907 -0.37(-6.02%)
Apr 16, 2020 6.180 6.420 5.860 6.150 674,785 -0.02(-0.32%)
Apr 15, 2020 5.840 6.180 5.740 6.170 539,779 +0.18(+3.01%)
Apr 14, 2020 6.130 6.740 5.880 5.990 907,266 -0.13(-2.12%)
Apr 13, 2020 5.800 6.160 5.310 6.120 622,352 +0.39(+6.81%)
Apr 09, 2020 5.730 5.730 5.730 0 +0.47(+8.94%)
Apr 08, 2020 5.260 5.400 5.190 5.260 383,572 -0.01(-0.19%)
Apr 07, 2020 5.600 5.670 5.000 5.270 1,042,846 -0.26(-4.70%)
Apr 06, 2020 5.260 5.600 5.090 5.530 742,421 +0.46(+9.07%)
Apr 03, 2020 5.030 5.220 4.990 5.070 416,587 +0.04(+0.80%)
Apr 02, 2020 4.600 5.070 4.450 5.030 598,933 +0.51(+11.28%)
Apr 01, 2020 4.650 4.650 4.210 4.520 610,938 +0.08(+1.80%)
Mar 31, 2020 4.480 4.710 4.300 4.440 622,854 -0.10(-2.20%)
Mar 30, 2020 4.520 4.670 4.270 4.540 651,534 +0.02(+0.44%)
Mar 27, 2020 4.860 4.860 4.350 4.520 552,018 -0.36(-7.38%)
Mar 26, 2020 5.230 5.400 4.850 4.880 562,519 -0.32(-6.15%)
Mar 25, 2020 5.000 5.540 4.840 5.200 759,548 +0.20(+4.00%)
Mar 24, 2020 4.900 5.300 4.810 5.000 2,591,694 +0.44(+9.65%)
Mar 23, 2020 4.000 4.650 3.720 4.560 998,825 +0.68(+17.53%)
Mar 20, 2020 4.370 4.410 3.820 3.880 6,189,893 -0.39(-9.13%)
Mar 19, 2020 4.040 4.600 3.650 4.270 1,255,565 +0.17(+4.15%)
Mar 18, 2020 4.640 5.230 4.020 4.100 1,078,266 -0.71(-14.76%)
Mar 17, 2020 4.200 4.980 4.200 4.810 1,218,047 +0.69(+16.75%)
Mar 16, 2020 3.630 4.310 3.200 4.120 2,447,350 -0.33(-7.42%)
Mar 13, 2020 4.620 4.810 4.220 4.450 2,097,291 -0.15(-3.26%)
Mar 12, 2020 4.090 4.870 3.890 4.600 1,232,000 -0.28(-5.74%)
Mar 11, 2020 5.320 5.430 4.830 4.880 915,358 -0.49(-9.12%)
Mar 10, 2020 5.350 5.510 5.190 5.370 695,324 +0.03(+0.56%)
Mar 09, 2020 5.570 5.620 5.170 5.340 507,577 -0.41(-7.13%)
Mar 06, 2020 5.760 5.830 5.480 5.750 1,043,599 -0.02(-0.35%)
Mar 05, 2020 5.630 5.820 5.490 5.770 387,215 +0.22(+3.96%)
Mar 04, 2020 5.620 5.650 5.370 5.550 439,552 -0.01(-0.18%)
Mar 03, 2020 5.450 5.830 5.350 5.560 615,893 +0.21(+3.93%)
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.