FinancialContent is the trusted provider of stock market information to the media industry.
Dundee Precious Metals Inc (TSX: DPM)
9.060 CAD  +0.160 (+1.80%)
Streaming Delayed Price  /  Updated: 2:37 PM EDT, Aug 12, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 11, 2020 9.000 9.250 8.810 8.900 1,624,033 -0.67(-7.00%)
Aug 10, 2020 9.910 10.08 9.520 9.570 644,152 -0.23(-2.35%)
Aug 07, 2020 10.00 10.04 9.500 9.800 1,144,848 -0.30(-2.97%)
Aug 06, 2020 10.53 10.61 10.03 10.10 641,875 -0.26(-2.51%)
Aug 05, 2020 10.40 10.73 10.14 10.36 1,312,593 +0.17(+1.67%)
Aug 04, 2020 9.990 10.26 9.830 10.19 1,143,509 +0.09(+0.89%)
Jul 31, 2020 10.10 10.10 10.10 0 +1.06(+11.73%)
Jul 30, 2020 9.110 9.320 9.000 9.040 424,645 -0.28(-3.00%)
Jul 29, 2020 9.380 9.510 9.090 9.320 746,203 -0.04(-0.43%)
Jul 28, 2020 9.610 9.630 9.300 9.360 646,194 -0.28(-2.90%)
Jul 27, 2020 9.400 9.800 9.230 9.640 732,781 +0.54(+5.93%)
Jul 24, 2020 8.950 9.160 8.930 9.100 512,472 +0.21(+2.36%)
Jul 23, 2020 9.350 9.370 8.670 8.890 797,891 -0.47(-5.02%)
Jul 22, 2020 9.290 9.530 9.090 9.360 753,317 +0.24(+2.63%)
Jul 21, 2020 9.450 9.470 9.040 9.120 1,043,789 -0.22(-2.36%)
Jul 20, 2020 9.370 9.430 9.240 9.340 609,627 +0.19(+2.08%)
Jul 17, 2020 9.080 9.230 8.820 9.150 383,371 +0.20(+2.23%)
Jul 16, 2020 9.060 9.230 8.880 8.950 287,238 -0.21(-2.29%)
Jul 15, 2020 9.140 9.310 8.960 9.160 425,503 -0.03(-0.33%)
Jul 14, 2020 8.860 9.230 8.810 9.190 900,460 +0.30(+3.37%)
Jul 13, 2020 9.500 9.630 8.820 8.890 1,270,848 -0.49(-5.22%)
Jul 10, 2020 9.640 9.640 9.240 9.380 519,822 -0.15(-1.57%)
Jul 09, 2020 9.720 9.740 9.220 9.530 682,843 -0.09(-0.94%)
Jul 08, 2020 9.390 9.830 9.390 9.620 1,242,838 +0.40(+4.34%)
Jul 07, 2020 9.070 9.390 8.980 9.220 933,950 +0.12(+1.32%)
Jul 06, 2020 9.120 9.300 8.820 9.100 702,646 +0.01(+0.11%)
Jul 03, 2020 8.910 9.110 8.860 9.090 142,285 +0.18(+2.02%)
Jul 02, 2020 9.170 9.380 8.790 8.910 1,028,391 -0.03(-0.34%)
Jun 30, 2020 8.940 8.940 8.940 0 +0.23(+2.64%)
Jun 29, 2020 8.840 8.980 8.560 8.710 1,161,032 -0.09(-1.02%)
Jun 26, 2020 8.460 8.950 8.290 8.800 669,100 +0.30(+3.53%)
Jun 25, 2020 8.410 8.570 8.270 8.500 353,259 +0.12(+1.43%)
Jun 24, 2020 8.580 8.600 8.050 8.380 1,119,542 -0.22(-2.56%)
Jun 23, 2020 8.510 8.690 8.430 8.600 624,179 +0.26(+3.12%)
Jun 22, 2020 8.280 8.540 8.120 8.340 1,003,982 +0.28(+3.47%)
Jun 19, 2020 8.210 8.340 7.870 8.060 9,903,201 -0.01(-0.12%)
Jun 18, 2020 7.780 8.180 7.750 8.070 1,888,081 +0.28(+3.59%)
Jun 17, 2020 7.350 7.800 7.280 7.790 863,727 +0.50(+6.86%)
Jun 16, 2020 7.560 7.590 7.180 7.290 441,647 -0.22(-2.93%)
Jun 15, 2020 7.170 7.690 6.950 7.510 945,401 +0.28(+3.87%)
Jun 12, 2020 7.500 7.560 7.160 7.230 1,126,586 -0.11(-1.50%)
Jun 11, 2020 7.610 7.950 7.130 7.340 1,340,686 -0.24(-3.17%)
Jun 10, 2020 7.240 7.590 7.000 7.580 647,154 +0.40(+5.57%)
Jun 09, 2020 7.070 7.410 7.050 7.180 586,893 +0.16(+2.28%)
Jun 08, 2020 7.100 7.250 6.900 7.020 647,376 -0.04(-0.57%)
Jun 05, 2020 6.980 7.100 6.800 7.060 595,597 -0.24(-3.29%)
Jun 04, 2020 6.940 7.340 6.870 7.300 616,806 +0.38(+5.49%)
Jun 03, 2020 6.930 7.000 6.700 6.920 678,460 -0.18(-2.54%)
Jun 02, 2020 7.290 7.410 7.100 7.100 505,785 -0.22(-3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.