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

Dundee Precious Metl (TSX: DPM )

11.00 -0.03 (-0.27%)
Streaming Delayed Price Updated: 11:22 AM 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 (%)
Oct 31, 2007 9.600 9.700 9.530 9.640 301,375 +0.02(+0.21%)
Oct 30, 2007 9.680 9.740 9.460 9.620 116,834 -0.12(-1.23%)
Oct 29, 2007 9.700 9.940 9.600 9.740 772,276 -0.01(-0.10%)
Oct 26, 2007 9.750 9.750 9.620 9.750 99,425 +0.06(+0.62%)
Oct 25, 2007 9.750 9.780 9.610 9.690 58,100 -0.06(-0.62%)
Oct 24, 2007 9.750 9.750 9.550 9.750 87,472 +0.00(+0.00%)
Oct 23, 2007 9.460 9.750 9.460 9.750 80,165 +0.39(+4.17%)
Oct 19, 2007 9.320 9.400 9.250 9.360 67,700 -0.09(-0.95%)
Oct 18, 2007 9.300 9.500 9.250 9.450 89,178 +0.19(+2.05%)
Oct 17, 2007 9.590 9.590 9.250 9.260 41,805 +0.01(+0.11%)
Oct 16, 2007 9.100 9.250 9.100 9.250 59,396 +0.26(+2.89%)
Oct 15, 2007 9.100 9.250 8.900 8.990 74,725 +0.00(+0.00%)
Oct 12, 2007 9.000 9.150 8.900 8.990 130,885 -0.01(-0.11%)
Oct 11, 2007 8.750 9.100 8.750 9.000 34,100 +0.21(+2.39%)
Oct 10, 2007 9.050 9.200 8.700 8.790 46,721 -0.29(-3.19%)
Oct 09, 2007 9.250 9.250 8.920 9.080 75,875 -0.17(-1.84%)
Oct 08, 2007 8.410 9.250 8.410 9.250 58,495 +0.00(+0.00%)
Oct 05, 2007 8.410 9.250 8.410 9.250 58,495 +0.56(+6.44%)
Oct 04, 2007 8.440 8.750 8.440 8.690 27,650 +0.39(+4.70%)
Oct 03, 2007 8.150 8.400 8.150 8.300 35,850 +0.16(+1.97%)
Oct 02, 2007 8.100 8.160 8.100 8.140 2,300 -0.03(-0.37%)
Oct 01, 2007 8.200 8.270 8.160 8.170 161,970 +0.02(+0.25%)
Sep 28, 2007 8.260 8.370 8.150 8.150 29,159 +0.05(+0.62%)
Sep 27, 2007 7.900 8.250 7.900 8.100 54,180 +0.30(+3.85%)
Sep 26, 2007 7.800 8.090 7.800 7.800 31,450 +0.00(+0.00%)
Sep 25, 2007 7.850 7.910 7.800 7.800 61,550 -0.16(-2.01%)
Sep 24, 2007 7.800 7.980 7.800 7.960 54,544 -0.04(-0.50%)
Sep 21, 2007 8.040 8.280 7.800 8.000 95,981 -0.06(-0.74%)
Sep 20, 2007 7.950 8.180 7.950 8.060 17,768 +0.26(+3.33%)
Sep 19, 2007 7.880 7.960 7.800 7.800 41,272 +0.00(+0.00%)
Sep 18, 2007 8.000 8.050 7.800 7.800 15,230 -0.25(-3.11%)
Sep 17, 2007 8.130 8.150 7.980 8.050 20,666 -0.09(-1.11%)
Sep 14, 2007 8.250 8.250 8.140 8.140 15,500 -0.06(-0.73%)
Sep 13, 2007 8.250 8.330 8.190 8.200 30,675 -0.15(-1.80%)
Sep 12, 2007 8.400 8.400 8.250 8.350 41,579 -0.05(-0.60%)
Sep 11, 2007 8.280 8.430 8.280 8.400 105,515 +0.17(+2.07%)
Sep 10, 2007 8.500 8.500 8.190 8.230 6,338 -0.37(-4.30%)
Sep 07, 2007 8.600 8.650 8.500 8.600 15,175 +0.02(+0.23%)
Sep 06, 2007 8.500 8.600 8.490 8.580 238,400 +0.14(+1.66%)
Sep 05, 2007 8.450 8.550 8.420 8.440 5,970 -0.18(-2.09%)
Sep 04, 2007 8.500 8.660 8.500 8.620 8,583 +0.02(+0.23%)
Aug 31, 2007 8.370 8.600 8.250 8.600 41,750 +0.13(+1.53%)
Aug 30, 2007 8.500 8.500 8.370 8.470 6,480 -0.03(-0.35%)
Aug 29, 2007 8.550 8.550 8.450 8.500 26,591 -0.05(-0.58%)
Aug 28, 2007 8.300 8.550 8.200 8.550 25,203 +0.25(+3.01%)
Aug 27, 2007 8.250 8.300 8.200 8.300 18,984 +0.01(+0.12%)
Aug 24, 2007 8.200 8.290 8.200 8.290 5,500 +0.06(+0.73%)
Aug 23, 2007 8.200 8.250 8.200 8.230 6,900 -0.04(-0.48%)
Aug 22, 2007 8.200 8.300 8.200 8.270 4,300 +0.03(+0.36%)
Aug 21, 2007 8.210 8.330 8.200 8.240 21,100 -0.08(-0.96%)
Aug 20, 2007 8.100 8.340 8.100 8.320 15,650 +0.12(+1.46%)
Aug 17, 2007 8.050 8.300 8.050 8.200 14,490 +0.21(+2.63%)
Aug 16, 2007 8.250 8.390 7.560 7.990 48,226 -0.39(-4.65%)
Aug 15, 2007 8.450 8.530 8.350 8.380 46,798 -0.12(-1.41%)
Aug 14, 2007 8.500 8.550 8.400 8.500 30,617 +0.00(+0.00%)
Aug 13, 2007 8.700 8.700 8.500 8.500 110,257 -0.10(-1.16%)
Aug 10, 2007 8.500 8.600 8.300 8.600 11,636 -0.04(-0.46%)
Aug 09, 2007 8.800 8.850 8.640 8.640 10,879 -0.18(-2.04%)
Aug 08, 2007 9.150 9.150 8.820 8.820 66,974 -0.23(-2.54%)
Aug 07, 2007 8.700 9.120 8.600 9.050 70,934 +0.28(+3.19%)
Aug 06, 2007 8.610 8.770 8.610 8.770 10,245 +0.00(+0.00%)
Aug 03, 2007 8.610 8.770 8.610 8.770 10,245 -0.14(-1.57%)
Aug 02, 2007 9.120 9.120 8.860 8.910 13,511 -0.24(-2.62%)
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.