Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Precious Metl (TSX: DPM )

11.48 +0.07 (+0.61%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 28, 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, 2017 2.300 2.300 2.170 2.260 265,214 -0.04(-1.74%)
May 30, 2017 2.410 2.410 2.300 2.300 164,872 -0.11(-4.56%)
May 29, 2017 2.430 2.430 2.385 2.410 62,692 -0.02(-0.82%)
May 26, 2017 2.470 2.485 2.410 2.430 122,802 -0.01(-0.41%)
May 25, 2017 2.560 2.560 2.380 2.440 281,476 -0.13(-5.06%)
May 24, 2017 2.400 2.590 2.360 2.570 773,238 +0.17(+7.08%)
May 23, 2017 2.490 2.490 2.350 2.400 545,529 -0.04(-1.64%)
May 19, 2017 2.510 2.510 2.395 2.440 210,422 -0.04(-1.61%)
May 18, 2017 2.570 2.570 2.450 2.480 159,175 -0.13(-4.98%)
May 17, 2017 2.580 2.660 2.550 2.610 360,261 +0.05(+1.95%)
May 16, 2017 2.590 2.615 2.500 2.560 173,616 -0.04(-1.54%)
May 15, 2017 2.680 2.700 2.530 2.600 220,108 +0.00(+0.00%)
May 12, 2017 2.680 2.750 2.580 2.600 259,723 -0.04(-1.52%)
May 11, 2017 2.380 2.690 2.380 2.640 366,509 +0.29(+12.34%)
May 10, 2017 2.380 2.400 2.310 2.350 188,430 +0.01(+0.43%)
May 09, 2017 2.480 2.480 2.300 2.340 238,444 -0.11(-4.49%)
May 08, 2017 2.360 2.470 2.340 2.450 226,822 +0.11(+4.70%)
May 05, 2017 2.370 2.390 2.310 2.340 266,196 -0.01(-0.43%)
May 04, 2017 2.520 2.520 2.180 2.350 727,052 -0.21(-8.20%)
May 03, 2017 2.650 2.650 2.530 2.560 339,209 -0.10(-3.76%)
May 02, 2017 2.620 2.740 2.590 2.660 361,292 +0.01(+0.38%)
May 01, 2017 2.730 2.730 2.600 2.650 445,931 -0.08(-2.93%)
Apr 28, 2017 2.650 2.780 2.630 2.730 309,246 +0.09(+3.41%)
Apr 27, 2017 2.800 2.800 2.630 2.640 403,330 -0.19(-6.71%)
Apr 26, 2017 2.810 2.940 2.720 2.830 565,574 +0.01(+0.35%)
Apr 25, 2017 2.750 2.860 2.710 2.820 712,966 +0.04(+1.44%)
Apr 24, 2017 2.760 2.850 2.750 2.780 606,641 -0.06(-2.11%)
Apr 21, 2017 2.840 2.870 2.760 2.840 218,891 +0.03(+1.07%)
Apr 20, 2017 2.760 2.860 2.700 2.810 425,804 +0.09(+3.31%)
Apr 19, 2017 2.760 2.790 2.680 2.720 681,209 -0.07(-2.51%)
Apr 18, 2017 2.670 2.810 2.620 2.790 366,332 +0.14(+5.28%)
Apr 17, 2017 2.790 2.790 2.610 2.650 929,475 -0.14(-5.02%)
Apr 13, 2017 2.860 2.860 2.630 2.790 679,033 -0.10(-3.46%)
Apr 12, 2017 2.960 2.960 2.880 2.890 192,052 -0.05(-1.70%)
Apr 11, 2017 2.930 3.030 2.890 2.940 368,295 +0.05(+1.73%)
Apr 10, 2017 2.860 2.920 2.820 2.890 131,500 +0.00(+0.00%)
Apr 07, 2017 2.950 2.960 2.810 2.890 166,332 +0.00(+0.00%)
Apr 06, 2017 2.800 2.950 2.800 2.890 198,221 +0.07(+2.48%)
Apr 05, 2017 2.820 2.870 2.710 2.820 164,443 -0.04(-1.40%)
Apr 04, 2017 2.840 2.870 2.810 2.860 147,179 +0.03(+1.06%)
Apr 03, 2017 2.850 2.870 2.800 2.830 56,922 +0.01(+0.35%)
Mar 31, 2017 2.740 2.870 2.735 2.820 139,360 +0.07(+2.55%)
Mar 30, 2017 2.760 2.810 2.740 2.750 50,356 -0.06(-2.14%)
Mar 29, 2017 2.700 2.820 2.640 2.810 116,366 +0.10(+3.69%)
Mar 28, 2017 2.910 2.930 2.650 2.710 212,476 -0.20(-6.87%)
Mar 27, 2017 2.880 2.930 2.820 2.910 109,771 +0.07(+2.46%)
Mar 24, 2017 2.830 2.905 2.790 2.840 232,703 -0.01(-0.35%)
Mar 23, 2017 2.860 2.910 2.780 2.850 272,565 -0.03(-1.04%)
Mar 22, 2017 2.960 2.960 2.850 2.880 198,696 +0.00(+0.00%)
Mar 21, 2017 2.830 2.950 2.830 2.880 315,876 +0.03(+1.05%)
Mar 20, 2017 2.720 2.890 2.720 2.850 327,552 +0.17(+6.34%)
Mar 17, 2017 3.090 3.120 2.670 2.680 1,191,443 -0.38(-12.42%)
Mar 16, 2017 3.100 3.170 2.940 3.060 345,278 -0.01(-0.33%)
Mar 15, 2017 2.560 3.130 2.495 3.070 868,992 +0.57(+22.80%)
Mar 14, 2017 2.860 2.880 2.440 2.500 513,517 -0.36(-12.59%)
Mar 13, 2017 2.750 2.960 2.690 2.860 510,959 +0.10(+3.62%)
Mar 10, 2017 2.800 2.540 2.760 384,191 +0.15(+5.75%)
Mar 09, 2017 2.560 2.680 2.560 2.610 95,560 -0.02(-0.76%)
Mar 08, 2017 2.600 2.690 2.560 2.630 194,090 +0.06(+2.33%)
Mar 07, 2017 2.630 2.700 2.500 2.570 382,726 -0.04(-1.53%)
Mar 06, 2017 2.690 2.730 2.510 2.610 663,305 -0.12(-4.40%)
Mar 03, 2017 2.810 2.890 2.500 2.730 609,319 -0.07(-2.50%)
Mar 02, 2017 3.020 3.180 2.750 2.800 313,707 -0.31(-9.97%)
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.