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

Dundee Precious Metl (TSX: DPM )

10.98 -0.05 (-0.45%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 23, 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 (%)
Jan 31, 2008 6.260 6.330 6.150 6.200 91,797 -0.12(-1.90%)
Jan 30, 2008 6.350 6.450 6.320 6.320 66,355 +0.02(+0.32%)
Jan 29, 2008 6.270 6.350 6.200 6.300 116,608 -0.05(-0.79%)
Jan 28, 2008 6.490 6.490 6.150 6.350 95,637 -0.01(-0.16%)
Jan 25, 2008 6.530 6.600 6.250 6.360 84,087 -0.11(-1.70%)
Jan 24, 2008 6.450 6.670 6.450 6.470 101,525 +0.09(+1.41%)
Jan 23, 2008 6.590 6.650 6.330 6.380 25,875 -0.12(-1.85%)
Jan 22, 2008 6.190 6.740 6.030 6.500 132,746 +0.30(+4.84%)
Jan 21, 2008 6.500 6.500 6.110 6.200 21,650 -0.40(-6.06%)
Jan 18, 2008 6.740 6.800 6.600 6.600 61,905 -0.09(-1.35%)
Jan 17, 2008 7.000 7.010 6.680 6.690 48,724 -0.26(-3.74%)
Jan 16, 2008 6.800 7.050 6.800 6.950 25,678 -0.05(-0.71%)
Jan 15, 2008 7.240 7.240 6.810 7.000 65,955 -0.18(-2.51%)
Jan 14, 2008 7.380 7.380 7.180 7.180 53,750 -0.09(-1.24%)
Jan 11, 2008 7.200 7.350 6.700 7.270 121,561 -0.08(-1.09%)
Jan 10, 2008 7.170 7.480 7.170 7.350 73,447 +0.09(+1.24%)
Jan 09, 2008 7.100 7.300 7.100 7.260 27,002 +0.12(+1.68%)
Jan 08, 2008 7.020 7.180 7.020 7.140 36,346 +0.12(+1.71%)
Jan 07, 2008 7.300 7.370 7.020 7.020 213,990 -0.24(-3.31%)
Jan 04, 2008 7.110 7.300 7.110 7.260 31,320 -0.02(-0.27%)
Jan 03, 2008 7.310 7.380 7.180 7.280 17,940 -0.07(-0.95%)
Jan 02, 2008 7.220 7.400 7.150 7.350 88,202 +0.13(+1.80%)
Jan 01, 2008 7.220 7.220 7.220 7.220 0 +0.00(+0.00%)
Dec 31, 2007 7.300 7.300 7.150 7.220 21,944 -0.07(-0.96%)
Dec 28, 2007 7.050 7.390 7.000 7.290 84,307 +0.31(+4.44%)
Dec 27, 2007 6.720 7.070 6.720 6.980 376,755 +0.00(+0.00%)
Dec 26, 2007 6.880 7.000 6.980 6.980 92,177 +0.00(+0.00%)
Dec 24, 2007 6.880 7.000 6.980 6.980 92,177 +0.06(+0.87%)
Dec 21, 2007 6.990 7.000 6.850 6.920 217,562 -0.07(-1.00%)
Dec 20, 2007 7.090 7.090 6.980 6.990 181,750 -0.05(-0.71%)
Dec 19, 2007 7.200 7.200 7.000 7.040 272,485 -0.10(-1.40%)
Dec 18, 2007 7.260 7.300 6.990 7.140 76,984 -0.06(-0.83%)
Dec 17, 2007 7.300 7.400 7.200 7.200 64,000 -0.10(-1.37%)
Dec 14, 2007 7.500 7.500 7.290 7.300 75,265 -0.20(-2.67%)
Dec 13, 2007 7.400 7.500 7.350 7.500 43,200 +0.14(+1.90%)
Dec 12, 2007 7.370 7.420 7.300 7.360 30,150 +0.01(+0.14%)
Dec 11, 2007 7.430 7.500 7.350 7.350 300,140 -0.14(-1.87%)
Dec 10, 2007 7.600 7.640 7.430 7.490 63,731 -0.03(-0.40%)
Dec 07, 2007 7.520 7.560 7.500 7.520 24,582 -0.08(-1.05%)
Dec 06, 2007 7.500 7.610 7.500 7.600 28,855 +0.05(+0.66%)
Dec 05, 2007 7.800 7.800 7.550 7.550 105,600 -0.25(-3.21%)
Dec 04, 2007 7.900 8.000 7.800 7.800 40,703 -0.18(-2.26%)
Dec 03, 2007 7.900 8.000 7.850 7.980 31,000 +0.08(+1.01%)
Nov 30, 2007 7.800 7.960 7.800 7.900 10,591 +0.00(+0.00%)
Nov 29, 2007 7.900 8.020 7.900 7.900 19,463 -0.12(-1.50%)
Nov 28, 2007 7.920 8.060 7.500 8.020 630,725 +0.02(+0.25%)
Nov 27, 2007 8.100 8.130 7.900 8.000 242,951 -0.20(-2.44%)
Nov 26, 2007 8.440 8.440 8.130 8.200 62,352 -0.27(-3.19%)
Nov 23, 2007 8.470 8.550 8.430 8.470 47,250 -0.03(-0.35%)
Nov 21, 2007 8.500 8.560 8.410 8.500 147,200 +0.03(+0.35%)
Nov 20, 2007 8.520 8.520 8.470 8.470 27,050 +0.02(+0.24%)
Nov 19, 2007 8.700 8.710 8.450 8.450 63,452 -0.31(-3.54%)
Nov 16, 2007 9.000 9.000 8.650 8.760 71,675 -0.21(-2.34%)
Nov 15, 2007 9.070 9.150 8.840 8.970 42,653 -0.14(-1.54%)
Nov 14, 2007 8.750 9.150 8.750 9.110 37,100 +0.37(+4.23%)
Nov 13, 2007 8.500 8.790 8.500 8.740 32,623 +0.14(+1.63%)
Nov 12, 2007 8.530 8.880 8.500 8.600 148,785 -0.53(-5.81%)
Nov 09, 2007 9.070 9.150 8.770 9.130 42,138 -0.22(-2.35%)
Nov 08, 2007 9.570 9.750 9.250 9.350 58,355 -0.32(-3.31%)
Nov 07, 2007 10.00 10.00 9.500 9.670 68,121 -0.33(-3.30%)
Nov 06, 2007 9.670 10.00 9.670 10.00 93,315 +0.35(+3.63%)
Nov 05, 2007 9.800 9.830 9.650 9.650 84,273 -0.15(-1.53%)
Nov 02, 2007 9.700 9.830 9.420 9.800 154,770 +0.11(+1.14%)
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.