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

Dundee Precious Metl (TSX: DPM )

11.47 +0.06 (+0.53%)
Streaming Delayed Price Updated: 12:17 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, 2016 2.440 2.690 2.410 2.500 200,067 +0.05(+2.04%)
May 30, 2016 2.420 2.490 2.400 2.450 77,362 -0.05(-2.00%)
May 27, 2016 2.720 2.720 2.350 2.500 286,229 -0.22(-8.09%)
May 26, 2016 2.830 2.830 2.600 2.720 149,606 -0.05(-1.81%)
May 25, 2016 2.580 2.780 2.580 2.770 131,153 +0.17(+6.54%)
May 24, 2016 3.040 3.040 2.580 2.600 198,616 -0.46(-15.03%)
May 20, 2016 3.060 3.060 3.060 0 +0.04(+1.32%)
May 19, 2016 2.910 3.090 2.870 3.020 127,904 +0.05(+1.68%)
May 18, 2016 3.040 3.120 2.940 2.970 346,000 -0.13(-4.19%)
May 17, 2016 2.970 3.110 2.950 3.100 551,287 +0.15(+5.08%)
May 16, 2016 2.980 3.050 2.950 2.950 171,718 +0.05(+1.72%)
May 13, 2016 2.900 2.960 2.860 2.900 342,973 -0.02(-0.68%)
May 12, 2016 2.940 2.940 2.885 2.920 192,965 -0.02(-0.68%)
May 11, 2016 3.000 3.000 2.860 2.940 186,249 +0.00(+0.00%)
May 10, 2016 2.920 2.990 2.840 2.940 374,361 +0.02(+0.68%)
May 09, 2016 2.980 2.980 2.830 2.920 289,927 -0.10(-3.31%)
May 06, 2016 2.900 3.140 2.900 3.020 485,308 +0.18(+6.34%)
May 05, 2016 2.900 2.900 2.800 2.840 159,435 -0.03(-1.05%)
May 04, 2016 2.790 2.900 2.700 2.870 294,918 +0.03(+1.06%)
May 03, 2016 2.830 2.880 2.760 2.840 613,637 +0.03(+1.07%)
May 02, 2016 2.830 2.840 2.730 2.810 346,344 +0.02(+0.72%)
Apr 29, 2016 2.610 2.800 2.610 2.790 545,213 +0.22(+8.56%)
Apr 28, 2016 2.530 2.580 2.520 2.570 476,888 +0.02(+0.78%)
Apr 27, 2016 2.570 2.580 2.510 2.550 134,528 +0.00(+0.00%)
Apr 26, 2016 2.570 2.590 2.530 2.550 269,949 -0.04(-1.54%)
Apr 25, 2016 2.620 2.650 2.560 2.590 152,513 -0.03(-1.15%)
Apr 22, 2016 2.540 2.640 2.540 2.620 357,780 +0.03(+1.16%)
Apr 21, 2016 2.540 2.640 2.530 2.590 250,445 +0.11(+4.44%)
Apr 20, 2016 2.530 2.630 2.440 2.480 731,678 -0.06(-2.36%)
Apr 19, 2016 2.500 2.550 2.500 2.540 430,800 +0.09(+3.67%)
Apr 18, 2016 2.340 2.470 2.340 2.450 239,568 +0.04(+1.66%)
Apr 15, 2016 2.330 2.420 2.320 2.410 130,658 +0.08(+3.43%)
Apr 14, 2016 2.430 2.490 2.230 2.330 251,077 -0.10(-4.12%)
Apr 13, 2016 2.380 2.470 2.360 2.430 380,676 +0.04(+1.67%)
Apr 12, 2016 2.410 2.430 2.310 2.390 367,302 +0.03(+1.27%)
Apr 11, 2016 2.270 2.450 2.250 2.360 591,973 +0.15(+7.03%)
Apr 08, 2016 2.140 2.320 2.110 2.205 518,289 +0.08(+3.52%)
Apr 07, 2016 2.170 2.190 2.100 2.130 427,097 +0.00(+0.00%)
Apr 06, 2016 2.160 2.210 2.110 2.130 279,362 -0.09(-4.05%)
Apr 05, 2016 2.080 2.245 2.050 2.220 402,229 +0.11(+5.21%)
Apr 04, 2016 2.130 2.150 2.080 2.110 226,834 -0.04(-1.86%)
Apr 01, 2016 2.000 2.150 1.960 2.150 169,148 +0.05(+2.38%)
Mar 31, 2016 2.060 2.120 1.980 2.100 173,402 +0.06(+2.94%)
Mar 30, 2016 2.100 2.120 1.980 2.040 149,786 -0.05(-2.39%)
Mar 29, 2016 1.860 2.120 1.860 2.090 474,696 +0.15(+7.73%)
Mar 28, 2016 2.050 2.050 1.930 1.940 248,171 -0.11(-5.37%)
Mar 24, 2016 2.050 2.050 2.050 0 -0.10(-4.65%)
Mar 23, 2016 2.170 2.290 2.095 2.150 234,734 -0.15(-6.52%)
Mar 22, 2016 2.360 2.360 2.250 2.300 158,385 +0.01(+0.44%)
Mar 21, 2016 2.210 2.340 2.170 2.290 344,953 +0.01(+0.44%)
Mar 18, 2016 2.050 2.280 2.050 2.280 1,652,999 +0.18(+8.57%)
Mar 17, 2016 2.220 2.270 2.010 2.100 382,481 -0.11(-4.98%)
Mar 16, 2016 1.970 2.250 1.950 2.210 534,513 +0.21(+10.50%)
Mar 15, 2016 1.860 2.010 1.760 2.000 471,963 +0.10(+5.26%)
Mar 14, 2016 1.850 1.900 1.750 1.900 463,467 +0.07(+3.83%)
Mar 11, 2016 1.830 1.840 1.730 1.830 199,303 +0.00(+0.00%)
Mar 10, 2016 1.660 1.840 1.660 1.830 380,431 +0.20(+12.27%)
Mar 09, 2016 1.620 1.670 1.550 1.630 293,218 -0.04(-2.40%)
Mar 08, 2016 1.830 1.840 1.630 1.670 402,311 -0.10(-5.65%)
Mar 07, 2016 1.630 1.770 1.600 1.770 503,460 +0.22(+14.19%)
Mar 04, 2016 1.530 1.750 1.530 1.550 951,050 +0.09(+6.16%)
Mar 03, 2016 1.190 1.530 1.190 1.460 1,318,260 +0.25(+20.66%)
Mar 02, 2016 1.170 1.210 1.150 1.210 368,008 +0.07(+6.14%)
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.