Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dundee Precious Metl
(TSX:
DPM
)
11.25
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2014
5.270
5.420
5.040
5.170
526,070
-0.34(-6.17%)
Jul 30, 2014
5.250
5.570
5.250
5.510
247,480
+0.05(+0.92%)
Jul 29, 2014
5.480
5.490
5.370
5.460
341,982
-0.03(-0.55%)
Jul 28, 2014
5.280
5.520
5.280
5.490
420,722
+0.15(+2.81%)
Jul 25, 2014
5.050
5.360
4.990
5.340
372,290
+0.32(+6.37%)
Jul 24, 2014
5.150
5.220
4.970
5.020
270,122
-0.15(-2.90%)
Jul 23, 2014
5.240
5.350
5.170
5.170
334,641
-0.07(-1.34%)
Jul 22, 2014
5.230
5.440
5.220
5.240
139,091
-0.06(-1.13%)
Jul 21, 2014
5.170
5.330
5.090
5.300
267,809
+0.17(+3.31%)
Jul 18, 2014
5.300
5.300
4.990
5.130
256,654
-0.21(-3.93%)
Jul 17, 2014
5.050
5.350
4.940
5.340
419,509
+0.35(+7.01%)
Jul 16, 2014
5.150
5.210
4.980
4.990
306,526
-0.14(-2.73%)
Jul 15, 2014
5.290
5.370
5.120
5.130
431,712
-0.14(-2.66%)
Jul 14, 2014
5.100
5.320
5.050
5.270
540,855
-0.08(-1.50%)
Jul 11, 2014
5.220
5.390
5.130
5.350
412,410
+0.10(+1.90%)
Jul 10, 2014
5.370
5.500
5.220
5.250
581,001
-0.03(-0.57%)
Jul 09, 2014
5.310
5.410
5.130
5.280
511,951
-0.01(-0.19%)
Jul 08, 2014
5.280
5.480
5.190
5.290
951,406
+0.06(+1.15%)
Jul 07, 2014
5.180
5.300
5.100
5.230
261,945
+0.01(+0.19%)
Jul 04, 2014
5.090
5.240
5.080
5.220
55,055
-0.01(-0.19%)
Jul 03, 2014
5.080
5.380
5.050
5.230
435,003
+0.10(+1.95%)
Jul 02, 2014
5.160
5.200
5.060
5.130
351,000
+0.02(+0.39%)
Jun 30, 2014
5.110
5.110
5.110
0
+0.26(+5.36%)
Jun 27, 2014
4.980
5.030
4.770
4.850
208,520
-0.02(-0.41%)
Jun 26, 2014
4.780
4.905
4.760
4.870
170,278
+0.07(+1.46%)
Jun 25, 2014
4.790
4.910
4.690
4.800
349,730
-0.03(-0.62%)
Jun 24, 2014
5.030
5.030
4.800
4.830
702,193
-0.15(-3.01%)
Jun 23, 2014
4.750
5.050
4.750
4.980
417,724
+0.28(+5.96%)
Jun 20, 2014
5.170
5.180
4.640
4.700
1,436,929
-0.59(-11.15%)
Jun 19, 2014
4.750
5.430
4.750
5.290
602,301
+0.66(+14.25%)
Jun 18, 2014
4.410
4.670
4.410
4.630
371,813
+0.09(+1.98%)
Jun 17, 2014
4.350
4.560
4.300
4.540
328,583
+0.11(+2.48%)
Jun 16, 2014
4.500
4.630
4.400
4.430
436,337
-0.05(-1.12%)
Jun 13, 2014
4.660
4.660
4.420
4.480
500,546
-0.16(-3.45%)
Jun 12, 2014
4.190
4.740
4.190
4.640
666,610
+0.46(+11.00%)
Jun 11, 2014
4.250
4.250
4.110
4.180
311,678
-0.01(-0.24%)
Jun 10, 2014
4.010
4.280
4.010
4.190
430,308
+0.33(+8.55%)
Jun 06, 2014
3.860
3.950
3.780
3.860
202,133
-0.02(-0.52%)
Jun 05, 2014
3.810
3.890
3.710
3.880
188,262
+0.14(+3.74%)
Jun 04, 2014
3.790
3.790
3.710
3.740
158,598
-0.02(-0.53%)
Jun 03, 2014
3.690
3.790
3.660
3.760
150,972
+0.15(+4.16%)
Jun 02, 2014
3.610
3.650
3.570
3.610
696,896
+0.02(+0.56%)
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%)
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
.