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
)
11.31
+0.05 (+0.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
May 01, 2014
3.640
3.720
3.520
3.650
451,575
+0.01(+0.27%)
Apr 30, 2014
3.720
3.810
3.620
3.640
553,793
-0.15(-3.96%)
Apr 29, 2014
3.700
3.810
3.700
3.790
299,382
+0.05(+1.34%)
Apr 28, 2014
3.810
3.810
3.710
3.740
471,280
-0.05(-1.32%)
Apr 25, 2014
3.850
3.860
3.740
3.790
292,626
+0.05(+1.34%)
Apr 24, 2014
3.800
3.890
3.710
3.740
415,595
-0.11(-2.86%)
Apr 23, 2014
3.830
3.980
3.810
3.850
583,269
+0.07(+1.85%)
Apr 22, 2014
3.820
3.850
3.700
3.780
491,697
-0.01(-0.26%)
Apr 21, 2014
3.830
3.850
3.640
3.790
211,548
-0.06(-1.56%)
Apr 17, 2014
3.850
3.850
3.850
0
-0.13(-3.27%)
Apr 16, 2014
3.960
4.050
3.940
3.980
469,880
+0.01(+0.25%)
Apr 15, 2014
3.970
4.010
3.860
3.970
522,714
-0.16(-3.87%)
Apr 14, 2014
3.970
4.220
3.920
4.130
314,877
+0.21(+5.36%)
Apr 11, 2014
4.080
4.130
3.850
3.920
319,950
-0.15(-3.69%)
Apr 10, 2014
4.350
4.360
4.050
4.070
334,428
-0.21(-4.91%)
Apr 09, 2014
4.220
4.320
4.180
4.280
368,140
+0.01(+0.23%)
Apr 08, 2014
4.370
4.380
4.140
4.270
408,847
+0.02(+0.47%)
Apr 07, 2014
4.160
4.320
4.090
4.250
533,348
+0.00(+0.00%)
Apr 04, 2014
4.350
4.350
4.240
4.250
306,767
+0.11(+2.66%)
Apr 03, 2014
4.160
4.320
4.090
4.140
1,163,763
-0.02(-0.48%)
Apr 02, 2014
4.050
4.190
4.040
4.160
472,295
+0.20(+5.05%)
Apr 01, 2014
4.000
4.060
3.910
3.960
392,072
-0.03(-0.75%)
Mar 31, 2014
4.000
4.050
3.940
3.990
731,499
+0.01(+0.25%)
Mar 28, 2014
4.040
4.270
3.970
3.980
848,400
-0.10(-2.45%)
Mar 27, 2014
4.150
4.250
3.910
4.080
561,964
-0.07(-1.69%)
Mar 26, 2014
4.580
4.640
4.060
4.150
787,931
-0.47(-10.17%)
Mar 25, 2014
4.610
4.700
4.570
4.620
386,557
+0.10(+2.21%)
Mar 24, 2014
4.500
4.670
4.420
4.520
823,455
-0.09(-1.95%)
Mar 21, 2014
4.610
4.820
4.600
4.610
2,522,372
+0.13(+2.90%)
Mar 20, 2014
4.510
4.710
4.410
4.480
606,544
-0.04(-0.88%)
Mar 19, 2014
4.700
4.730
4.470
4.520
403,134
-0.20(-4.24%)
Mar 18, 2014
4.720
4.940
4.560
4.720
603,202
-0.09(-1.87%)
Mar 17, 2014
5.340
5.350
4.750
4.810
789,068
-0.62(-11.42%)
Mar 14, 2014
5.710
5.890
5.380
5.430
632,090
-0.15(-2.69%)
Mar 13, 2014
5.500
5.670
5.430
5.580
525,558
+0.04(+0.72%)
Mar 12, 2014
5.420
5.590
5.420
5.540
291,306
+0.18(+3.36%)
Mar 11, 2014
5.550
5.600
5.300
5.360
454,303
-0.13(-2.37%)
Mar 10, 2014
5.510
5.600
5.440
5.490
402,414
-0.07(-1.26%)
Mar 07, 2014
5.400
5.600
5.360
5.560
306,350
-0.04(-0.71%)
Mar 06, 2014
5.500
5.610
5.500
5.600
578,498
+0.16(+2.94%)
Mar 05, 2014
5.500
5.620
5.390
5.440
763,405
+0.00(+0.00%)
Mar 04, 2014
5.600
5.650
5.410
5.440
929,271
-0.31(-5.39%)
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
.