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, 2018 3.400 3.450 3.350 3.400 99,522 +0.00(+0.00%)
May 30, 2018 3.350 3.480 3.350 3.400 102,777 -0.04(-1.16%)
May 29, 2018 3.250 3.470 3.250 3.440 172,865 +0.07(+2.08%)
May 28, 2018 3.350 3.400 3.340 3.370 48,481 +0.00(+0.00%)
May 25, 2018 3.340 3.445 3.330 3.370 105,778 +0.02(+0.60%)
May 24, 2018 3.320 3.370 3.300 3.350 175,985 +0.04(+1.21%)
May 23, 2018 3.290 3.370 3.290 3.310 196,416 +0.02(+0.61%)
May 22, 2018 3.240 3.340 3.240 3.290 93,642 +0.05(+1.54%)
May 18, 2018 3.240 3.240 3.240 0 +0.05(+1.57%)
May 17, 2018 3.260 3.280 3.150 3.190 50,683 -0.06(-1.85%)
May 16, 2018 3.360 3.375 3.250 3.250 66,608 -0.11(-3.27%)
May 15, 2018 3.470 3.470 3.350 3.360 166,153 -0.13(-3.72%)
May 14, 2018 3.530 3.530 3.420 3.490 51,582 +0.10(+2.95%)
May 11, 2018 3.430 3.490 3.360 3.390 179,111 -0.04(-1.17%)
May 10, 2018 3.460 3.500 3.390 3.430 149,988 +0.00(+0.00%)
May 09, 2018 3.520 3.600 3.390 3.430 136,741 -0.09(-2.56%)
May 08, 2018 3.450 3.550 3.450 3.520 265,155 +0.09(+2.62%)
May 07, 2018 3.290 3.460 3.280 3.430 169,011 +0.14(+4.26%)
May 04, 2018 3.280 3.300 3.260 3.290 80,200 +0.00(+0.00%)
May 03, 2018 3.200 3.310 3.200 3.290 373,380 -0.01(-0.30%)
May 02, 2018 3.270 3.320 3.250 3.300 442,422 +0.01(+0.30%)
May 01, 2018 3.250 3.300 3.250 3.290 252,165 +0.03(+0.92%)
Apr 30, 2018 3.300 3.310 3.200 3.260 200,416 -0.04(-1.06%)
Apr 27, 2018 3.280 3.315 3.280 3.295 90,000 +0.00(+0.15%)
Apr 26, 2018 3.280 3.290 3.250 3.290 92,565 +0.01(+0.30%)
Apr 25, 2018 3.230 3.290 3.230 3.280 70,300 +0.00(+0.00%)
Apr 24, 2018 3.290 3.300 3.280 3.280 111,326 -0.01(-0.30%)
Apr 23, 2018 3.300 3.340 3.180 3.290 128,137 -0.01(-0.30%)
Apr 20, 2018 3.250 3.310 3.220 3.300 235,295 +0.01(+0.30%)
Apr 19, 2018 3.260 3.300 3.180 3.290 101,512 +0.03(+0.92%)
Apr 18, 2018 3.280 3.300 3.240 3.260 172,461 -0.01(-0.31%)
Apr 17, 2018 3.290 3.300 3.200 3.270 93,980 -0.03(-0.91%)
Apr 16, 2018 3.350 3.350 3.250 3.300 78,966 +0.05(+1.54%)
Apr 13, 2018 3.230 3.320 3.200 3.250 87,844 +0.02(+0.62%)
Apr 12, 2018 3.210 3.300 3.205 3.230 97,782 -0.04(-1.37%)
Apr 11, 2018 3.280 3.310 3.180 3.275 368,850 +0.00(+0.15%)
Apr 10, 2018 3.290 3.370 3.250 3.270 282,210 -0.01(-0.30%)
Apr 09, 2018 3.140 3.350 3.140 3.280 273,035 +0.04(+1.23%)
Apr 06, 2018 3.100 3.250 3.100 3.240 200,795 +0.12(+3.85%)
Apr 05, 2018 3.050 3.180 3.050 3.120 96,100 +0.07(+2.30%)
Apr 04, 2018 3.070 3.080 2.980 3.050 69,927 -0.01(-0.33%)
Apr 03, 2018 3.200 3.200 3.050 3.060 145,257 -0.14(-4.38%)
Apr 02, 2018 3.100 3.220 3.100 3.200 157,388 +0.12(+3.90%)
Mar 29, 2018 3.080 3.080 3.080 0 -0.06(-1.91%)
Mar 28, 2018 3.240 3.240 3.120 3.140 108,053 -0.13(-3.98%)
Mar 27, 2018 3.270 3.280 3.210 3.270 155,898 +0.00(+0.00%)
Mar 26, 2018 3.340 3.340 3.270 3.270 171,694 -0.04(-1.21%)
Mar 23, 2018 3.300 3.330 3.270 3.310 253,620 +0.03(+0.91%)
Mar 22, 2018 3.260 3.290 3.180 3.280 91,433 +0.02(+0.61%)
Mar 21, 2018 3.280 3.280 3.215 3.260 101,286 +0.02(+0.62%)
Mar 20, 2018 3.280 3.310 3.210 3.240 106,708 -0.04(-1.22%)
Mar 19, 2018 3.200 3.310 3.170 3.280 159,494 +0.03(+0.92%)
Mar 16, 2018 3.170 3.250 3.150 3.250 179,992 +0.08(+2.52%)
Mar 15, 2018 3.110 3.185 3.090 3.170 63,865 +0.06(+1.93%)
Mar 14, 2018 3.210 3.210 3.110 3.110 94,520 -0.12(-3.72%)
Mar 13, 2018 3.060 3.240 3.050 3.230 180,469 +0.18(+5.90%)
Mar 12, 2018 3.010 3.100 3.000 3.050 99,050 +0.01(+0.33%)
Mar 09, 2018 2.930 3.080 2.930 3.040 109,164 +0.11(+3.75%)
Mar 08, 2018 2.980 2.990 2.920 2.930 53,802 -0.04(-1.35%)
Mar 07, 2018 2.950 3.000 2.920 2.970 168,538 +0.02(+0.68%)
Mar 06, 2018 2.930 3.030 2.880 2.950 344,904 +0.04(+1.37%)
Mar 05, 2018 2.950 2.970 2.860 2.910 93,268 -0.03(-1.02%)
Mar 02, 2018 3.000 3.015 2.915 2.940 303,175 -0.07(-2.33%)
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.