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 30, 2014 3.600 3.620 3.490 3.590 155,418 -0.02(-0.55%)
May 29, 2014 3.510 3.680 3.510 3.610 623,094 +0.06(+1.69%)
May 28, 2014 3.650 3.650 3.500 3.550 318,837 -0.08(-2.20%)
May 27, 2014 3.670 3.700 3.600 3.630 507,147 -0.09(-2.42%)
May 26, 2014 3.670 3.770 3.660 3.720 63,440 +0.06(+1.64%)
May 23, 2014 3.640 3.680 3.600 3.660 256,666 +0.07(+1.95%)
May 22, 2014 3.560 3.640 3.550 3.590 75,619 +0.07(+1.99%)
May 21, 2014 3.460 3.530 3.420 3.520 137,076 +0.06(+1.73%)
May 20, 2014 3.420 3.540 3.395 3.460 291,802 +0.00(+0.00%)
May 16, 2014 3.460 3.460 3.460 0 -0.01(-0.29%)
May 15, 2014 3.440 3.470 3.420 3.470 324,694 +0.00(+0.00%)
May 14, 2014 3.520 3.600 3.440 3.470 260,981 -0.02(-0.57%)
May 13, 2014 3.290 3.540 3.260 3.490 419,731 +0.21(+6.40%)
May 12, 2014 3.300 3.330 3.240 3.280 157,396 +0.07(+2.18%)
May 09, 2014 3.300 3.370 3.170 3.210 639,004 -0.07(-2.13%)
May 08, 2014 3.500 3.500 3.180 3.280 1,666,335 -0.17(-4.93%)
May 07, 2014 3.850 3.850 3.420 3.450 942,228 -0.42(-10.85%)
May 06, 2014 3.890 3.890 3.780 3.870 181,550 +0.05(+1.31%)
May 05, 2014 3.720 3.830 3.720 3.820 429,359 +0.17(+4.66%)
May 02, 2014 3.680 3.750 3.630 3.650 518,627 +0.00(+0.00%)
May 01, 2014 3.640 3.720 3.520 3.650 451,575 +0.01(+0.27%)
Apr 30, 2014 3.720 3.810 3.620 3.640 553,793 -0.15(-3.96%)
Apr 29, 2014 3.700 3.810 3.700 3.790 299,382 +0.05(+1.34%)
Apr 28, 2014 3.810 3.810 3.710 3.740 471,280 -0.05(-1.32%)
Apr 25, 2014 3.850 3.860 3.740 3.790 292,626 +0.05(+1.34%)
Apr 24, 2014 3.800 3.890 3.710 3.740 415,595 -0.11(-2.86%)
Apr 23, 2014 3.830 3.980 3.810 3.850 583,269 +0.07(+1.85%)
Apr 22, 2014 3.820 3.850 3.700 3.780 491,697 -0.01(-0.26%)
Apr 21, 2014 3.830 3.850 3.640 3.790 211,548 -0.06(-1.56%)
Apr 17, 2014 3.850 3.850 3.850 0 -0.13(-3.27%)
Apr 16, 2014 3.960 4.050 3.940 3.980 469,880 +0.01(+0.25%)
Apr 15, 2014 3.970 4.010 3.860 3.970 522,714 -0.16(-3.87%)
Apr 14, 2014 3.970 4.220 3.920 4.130 314,877 +0.21(+5.36%)
Apr 11, 2014 4.080 4.130 3.850 3.920 319,950 -0.15(-3.69%)
Apr 10, 2014 4.350 4.360 4.050 4.070 334,428 -0.21(-4.91%)
Apr 09, 2014 4.220 4.320 4.180 4.280 368,140 +0.01(+0.23%)
Apr 08, 2014 4.370 4.380 4.140 4.270 408,847 +0.02(+0.47%)
Apr 07, 2014 4.160 4.320 4.090 4.250 533,348 +0.00(+0.00%)
Apr 04, 2014 4.350 4.350 4.240 4.250 306,767 +0.11(+2.66%)
Apr 03, 2014 4.160 4.320 4.090 4.140 1,163,763 -0.02(-0.48%)
Apr 02, 2014 4.050 4.190 4.040 4.160 472,295 +0.20(+5.05%)
Apr 01, 2014 4.000 4.060 3.910 3.960 392,072 -0.03(-0.75%)
Mar 31, 2014 4.000 4.050 3.940 3.990 731,499 +0.01(+0.25%)
Mar 28, 2014 4.040 4.270 3.970 3.980 848,400 -0.10(-2.45%)
Mar 27, 2014 4.150 4.250 3.910 4.080 561,964 -0.07(-1.69%)
Mar 26, 2014 4.580 4.640 4.060 4.150 787,931 -0.47(-10.17%)
Mar 25, 2014 4.610 4.700 4.570 4.620 386,557 +0.10(+2.21%)
Mar 24, 2014 4.500 4.670 4.420 4.520 823,455 -0.09(-1.95%)
Mar 21, 2014 4.610 4.820 4.600 4.610 2,522,372 +0.13(+2.90%)
Mar 20, 2014 4.510 4.710 4.410 4.480 606,544 -0.04(-0.88%)
Mar 19, 2014 4.700 4.730 4.470 4.520 403,134 -0.20(-4.24%)
Mar 18, 2014 4.720 4.940 4.560 4.720 603,202 -0.09(-1.87%)
Mar 17, 2014 5.340 5.350 4.750 4.810 789,068 -0.62(-11.42%)
Mar 14, 2014 5.710 5.890 5.380 5.430 632,090 -0.15(-2.69%)
Mar 13, 2014 5.500 5.670 5.430 5.580 525,558 +0.04(+0.72%)
Mar 12, 2014 5.420 5.590 5.420 5.540 291,306 +0.18(+3.36%)
Mar 11, 2014 5.550 5.600 5.300 5.360 454,303 -0.13(-2.37%)
Mar 10, 2014 5.510 5.600 5.440 5.490 402,414 -0.07(-1.26%)
Mar 07, 2014 5.400 5.600 5.360 5.560 306,350 -0.04(-0.71%)
Mar 06, 2014 5.500 5.610 5.500 5.600 578,498 +0.16(+2.94%)
Mar 05, 2014 5.500 5.620 5.390 5.440 763,405 +0.00(+0.00%)
Mar 04, 2014 5.600 5.650 5.410 5.440 929,271 -0.31(-5.39%)
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.