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: 10:23 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, 2008 2.260 2.400 2.250 2.400 33,648 +0.10(+4.35%)
Oct 30, 2008 2.320 2.350 2.300 2.300 17,400 +0.00(+0.00%)
Oct 29, 2008 2.400 2.400 2.300 2.300 37,616 -0.10(-4.17%)
Oct 28, 2008 2.510 2.510 2.400 2.400 60,501 -0.05(-2.04%)
Oct 27, 2008 2.610 2.620 2.450 2.450 154,239 -0.30(-10.91%)
Oct 24, 2008 2.500 2.790 2.450 2.750 9,170 -0.10(-3.51%)
Oct 23, 2008 3.010 3.060 2.850 2.850 66,330 -0.30(-9.52%)
Oct 22, 2008 3.150 3.250 3.150 3.150 53,876 -0.02(-0.63%)
Oct 21, 2008 3.250 3.270 3.150 3.170 188,037 -0.12(-3.65%)
Oct 20, 2008 3.410 3.410 3.270 3.290 90,365 -0.18(-5.19%)
Oct 17, 2008 3.440 3.600 3.210 3.470 14,950 +0.22(+6.77%)
Oct 16, 2008 3.580 3.580 3.250 3.250 434,150 -0.47(-12.63%)
Oct 15, 2008 3.920 3.920 3.600 3.720 13,440 -0.18(-4.62%)
Oct 14, 2008 4.540 4.540 3.900 3.900 75,917 -0.35(-8.24%)
Oct 10, 2008 4.370 4.440 4.000 4.250 34,946 -0.12(-2.75%)
Oct 09, 2008 4.270 4.490 4.250 4.370 353,422 +0.12(+2.82%)
Oct 08, 2008 4.210 4.280 4.200 4.250 26,200 +0.00(+0.00%)
Oct 07, 2008 4.330 4.380 4.250 4.250 11,553 -0.08(-1.85%)
Oct 06, 2008 4.500 4.600 4.300 4.330 26,824 -0.27(-5.87%)
Oct 03, 2008 4.360 4.610 4.300 4.600 53,306 -0.05(-1.08%)
Oct 02, 2008 4.770 4.770 4.500 4.650 27,005 -0.12(-2.52%)
Oct 01, 2008 4.380 4.770 4.320 4.770 6,000 +0.47(+10.93%)
Sep 30, 2008 4.380 4.430 4.300 4.300 61,376 +0.00(+0.00%)
Sep 29, 2008 4.890 4.890 4.300 4.300 15,358 -0.64(-12.96%)
Sep 26, 2008 4.800 5.080 4.800 4.940 101,418 +0.11(+2.28%)
Sep 25, 2008 4.650 4.830 4.650 4.830 49,302 +0.18(+3.87%)
Sep 24, 2008 4.700 4.700 4.640 4.650 54,399 -0.04(-0.85%)
Sep 23, 2008 4.680 4.720 4.650 4.690 11,281 +0.00(+0.00%)
Sep 22, 2008 4.790 4.800 4.650 4.690 17,612 -0.01(-0.21%)
Sep 19, 2008 5.000 5.000 4.650 4.700 57,300 +0.01(+0.21%)
Sep 18, 2008 4.830 4.920 4.650 4.690 56,431 -0.09(-1.88%)
Sep 17, 2008 4.670 5.000 4.670 4.780 20,125 +0.18(+3.91%)
Sep 16, 2008 4.650 4.730 4.500 4.600 33,667 -0.25(-5.15%)
Sep 15, 2008 4.860 4.860 4.800 4.850 22,700 -0.14(-2.81%)
Sep 12, 2008 5.000 5.000 4.950 4.990 51,929 +0.04(+0.81%)
Sep 11, 2008 5.030 5.030 4.950 4.950 41,800 -0.08(-1.59%)
Sep 10, 2008 5.050 5.050 5.000 5.030 48,603 -0.07(-1.37%)
Sep 09, 2008 5.260 5.320 5.100 5.100 77,500 -0.30(-5.56%)
Sep 08, 2008 5.500 5.600 5.350 5.400 14,893 +0.03(+0.56%)
Sep 05, 2008 5.350 5.480 5.340 5.370 26,239 +0.02(+0.37%)
Sep 04, 2008 5.410 5.500 5.350 5.350 13,900 -0.15(-2.73%)
Sep 03, 2008 5.300 5.500 5.300 5.500 18,475 +0.13(+2.42%)
Sep 02, 2008 5.300 5.400 5.300 5.370 8,900 -0.13(-2.36%)
Aug 29, 2008 5.380 5.550 5.380 5.500 34,716 +0.14(+2.61%)
Aug 28, 2008 5.360 5.390 5.360 5.360 1,862 +0.03(+0.56%)
Aug 27, 2008 5.380 5.380 5.300 5.330 13,900 -0.05(-0.93%)
Aug 26, 2008 5.400 5.460 5.350 5.380 8,700 -0.02(-0.37%)
Aug 25, 2008 5.460 5.460 5.400 5.400 20,064 -0.06(-1.10%)
Aug 22, 2008 5.590 5.590 5.320 5.460 9,944 -0.16(-2.85%)
Aug 21, 2008 5.670 5.790 5.580 5.620 780,373 -0.05(-0.88%)
Aug 20, 2008 5.650 5.820 5.650 5.670 14,625 +0.02(+0.35%)
Aug 19, 2008 5.500 5.650 5.500 5.650 26,421 +0.23(+4.24%)
Aug 18, 2008 5.480 5.490 5.420 5.420 4,885 -0.02(-0.37%)
Aug 15, 2008 5.500 5.540 5.400 5.440 25,025 -0.06(-1.09%)
Aug 14, 2008 5.600 5.600 5.500 5.500 41,325 -0.10(-1.79%)
Aug 13, 2008 5.610 5.690 5.600 5.600 222,526 -0.01(-0.18%)
Aug 12, 2008 5.680 5.750 5.600 5.610 28,765 -0.09(-1.58%)
Aug 11, 2008 5.800 5.800 5.700 5.700 94,200 -0.15(-2.56%)
Aug 08, 2008 5.860 5.960 5.850 5.850 32,826 -0.01(-0.17%)
Aug 07, 2008 5.890 5.910 5.850 5.860 12,754 -0.02(-0.34%)
Aug 06, 2008 5.850 6.000 5.850 5.880 11,850 +0.13(+2.26%)
Aug 05, 2008 5.800 5.850 5.750 5.750 36,733 -0.25(-4.17%)
Aug 04, 2008 6.100 6.100 6.000 6.000 40,625 +0.00(+0.00%)
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.