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 (%)
Sep 30, 2014
4.630
4.640
4.400
4.450
269,602
-0.13(-2.84%)
Sep 29, 2014
4.680
4.680
4.540
4.580
120,898
-0.01(-0.22%)
Sep 26, 2014
4.700
4.780
4.540
4.590
264,306
-0.12(-2.55%)
Sep 25, 2014
4.780
4.930
4.560
4.710
599,595
-0.03(-0.63%)
Sep 24, 2014
4.570
4.820
4.450
4.740
361,452
+0.15(+3.27%)
Sep 23, 2014
4.450
4.810
4.330
4.590
529,803
+0.25(+5.76%)
Sep 22, 2014
4.660
4.700
4.300
4.340
645,568
-0.32(-6.87%)
Sep 19, 2014
5.030
5.110
4.660
4.660
1,946,838
-0.35(-6.99%)
Sep 18, 2014
4.960
5.090
4.910
5.010
355,000
+0.02(+0.40%)
Sep 17, 2014
5.140
5.310
4.890
4.990
446,306
-0.19(-3.67%)
Sep 16, 2014
5.210
5.380
5.140
5.180
327,657
-0.09(-1.71%)
Sep 15, 2014
5.340
5.400
5.190
5.270
509,539
+0.08(+1.54%)
Sep 12, 2014
5.130
5.230
5.110
5.190
253,320
+0.01(+0.19%)
Sep 11, 2014
4.980
5.260
4.910
5.180
333,695
+0.21(+4.23%)
Sep 10, 2014
4.990
5.150
4.920
4.970
195,309
-0.11(-2.17%)
Sep 09, 2014
4.950
5.130
4.830
5.080
227,635
+0.11(+2.21%)
Sep 08, 2014
5.070
5.130
4.920
4.970
151,521
-0.12(-2.36%)
Sep 05, 2014
4.990
5.110
4.900
5.090
178,498
+0.20(+4.09%)
Sep 04, 2014
5.250
5.290
4.840
4.890
204,268
-0.33(-6.32%)
Sep 03, 2014
5.430
5.430
5.210
5.220
186,102
-0.21(-3.87%)
Sep 02, 2014
5.490
5.490
5.410
5.430
117,938
-0.16(-2.86%)
Aug 29, 2014
5.590
5.590
5.590
0
+0.00(+0.00%)
Aug 28, 2014
5.670
5.670
5.580
5.590
58,054
+0.01(+0.18%)
Aug 27, 2014
5.690
5.700
5.480
5.580
195,217
-0.07(-1.24%)
Aug 26, 2014
5.570
5.690
5.510
5.650
200,841
+0.21(+3.86%)
Aug 25, 2014
5.370
5.480
5.370
5.440
77,081
+0.05(+0.93%)
Aug 22, 2014
5.450
5.260
5.390
140,467
+0.03(+0.56%)
Aug 21, 2014
5.440
5.510
5.300
5.360
133,933
-0.18(-3.25%)
Aug 20, 2014
5.530
5.640
5.480
5.540
133,271
+0.03(+0.54%)
Aug 19, 2014
5.510
5.560
5.470
5.510
165,802
+0.02(+0.36%)
Aug 18, 2014
5.380
5.550
5.380
5.490
183,375
+0.04(+0.73%)
Aug 15, 2014
5.180
5.470
5.180
5.450
173,226
+0.12(+2.25%)
Aug 14, 2014
5.410
5.430
5.310
5.330
204,143
-0.09(-1.66%)
Aug 13, 2014
5.440
5.440
5.360
5.420
108,483
+0.03(+0.56%)
Aug 12, 2014
5.310
5.500
5.310
5.390
441,123
+0.07(+1.32%)
Aug 11, 2014
5.060
5.400
5.010
5.320
317,006
+0.19(+3.70%)
Aug 08, 2014
5.220
5.330
5.080
5.130
203,066
-0.09(-1.72%)
Aug 07, 2014
5.150
5.250
5.080
5.220
245,504
+0.02(+0.38%)
Aug 06, 2014
5.230
5.370
5.170
5.200
383,166
+0.09(+1.76%)
Aug 05, 2014
5.100
5.160
4.860
5.110
415,906
-0.09(-1.73%)
Aug 01, 2014
5.200
5.200
5.200
0
+0.03(+0.58%)
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%)
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
.