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

Dundee Precious Metl (TSX: DPM )

11.21 +0.31 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2009 3.560 3.640 3.400 3.610 106,675 +0.05(+1.40%)
Oct 29, 2009 3.380 3.640 3.300 3.560 200,999 +0.20(+5.95%)
Oct 28, 2009 3.500 3.530 3.360 3.360 84,125 -0.19(-5.35%)
Oct 27, 2009 3.510 3.610 3.500 3.550 99,762 +0.04(+1.14%)
Oct 26, 2009 3.590 3.660 3.500 3.510 68,514 -0.14(-3.84%)
Oct 23, 2009 3.670 3.670 3.550 3.650 96,111 +0.00(+0.00%)
Oct 22, 2009 3.720 3.780 3.550 3.650 107,994 -0.05(-1.35%)
Oct 21, 2009 3.680 3.850 3.600 3.700 365,527 +0.00(+0.00%)
Oct 20, 2009 3.950 3.850 3.700 3.700 258,342 -0.26(-6.57%)
Oct 19, 2009 3.990 4.000 3.940 3.960 16,531 +0.01(+0.25%)
Oct 16, 2009 3.900 4.080 3.900 3.950 161,901 +0.02(+0.51%)
Oct 15, 2009 3.970 4.100 3.930 3.930 1,129,564 -0.12(-2.96%)
Oct 14, 2009 3.980 4.050 3.910 4.050 291,021 +0.09(+2.27%)
Oct 13, 2009 3.990 4.050 3.950 3.960 447,137 +0.03(+0.76%)
Oct 09, 2009 3.980 3.980 3.880 3.930 209,321 -0.05(-1.26%)
Oct 08, 2009 3.990 4.030 3.950 3.980 785,075 +0.13(+3.38%)
Oct 07, 2009 3.980 3.980 3.770 3.850 89,564 -0.05(-1.28%)
Oct 06, 2009 3.550 4.000 3.530 3.900 2,327,100 +0.45(+13.04%)
Oct 05, 2009 3.500 3.500 3.410 3.450 1,639,344 -0.01(-0.29%)
Oct 02, 2009 3.500 3.500 3.360 3.460 66,350 -0.09(-2.54%)
Oct 01, 2009 3.450 3.550 3.400 3.550 1,051,143 +0.12(+3.50%)
Sep 30, 2009 3.350 3.470 3.340 3.430 58,196 +0.10(+3.00%)
Sep 29, 2009 3.300 3.430 3.200 3.330 145,229 +0.08(+2.46%)
Sep 28, 2009 3.200 3.270 3.200 3.250 22,419 +0.07(+2.20%)
Sep 25, 2009 3.170 3.210 3.160 3.180 12,228 -0.02(-0.63%)
Sep 24, 2009 3.320 3.320 3.120 3.200 29,163 -0.13(-3.90%)
Sep 23, 2009 3.450 3.500 3.300 3.330 63,880 -0.03(-0.89%)
Sep 22, 2009 3.400 3.500 3.360 3.360 83,333 +0.00(+0.00%)
Sep 21, 2009 3.170 3.400 3.100 3.360 358,431 +0.11(+3.38%)
Sep 18, 2009 3.180 3.250 3.180 3.250 113,006 +0.07(+2.20%)
Sep 17, 2009 3.200 3.200 3.000 3.180 66,111 +0.02(+0.63%)
Sep 16, 2009 2.900 3.250 2.890 3.160 1,365,819 +0.32(+11.27%)
Sep 15, 2009 2.960 2.970 2.820 2.840 72,650 +0.04(+1.43%)
Sep 14, 2009 2.960 2.980 2.800 2.800 196,372 -0.10(-3.45%)
Sep 11, 2009 2.860 3.090 2.790 2.900 1,358,301 +0.11(+3.94%)
Sep 10, 2009 3.050 3.050 2.700 2.790 105,009 -0.21(-7.00%)
Sep 09, 2009 2.950 3.070 2.870 3.000 91,255 +0.04(+1.35%)
Sep 08, 2009 3.050 3.050 2.870 2.960 184,366 +0.21(+7.64%)
Sep 04, 2009 2.340 3.060 2.330 2.750 370,933 +0.40(+17.02%)
Sep 03, 2009 2.150 2.350 2.150 2.350 1,098,100 +0.20(+9.30%)
Sep 02, 2009 1.970 2.150 1.970 2.150 1,586,090 +0.15(+7.50%)
Sep 01, 2009 2.000 2.000 1.900 2.000 60,950 +0.00(+0.00%)
Aug 31, 2009 2.050 2.110 2.000 2.000 35,715 -0.05(-2.44%)
Aug 28, 2009 2.030 2.300 2.030 2.050 158,320 +0.04(+1.99%)
Aug 27, 2009 2.000 2.050 2.000 2.010 2,244,231 +0.07(+3.61%)
Aug 26, 2009 1.970 1.970 1.940 1.940 2,800 +0.00(+0.00%)
Aug 25, 2009 1.910 1.950 1.900 1.940 614,026 -0.06(-3.00%)
Aug 24, 2009 2.000 2.000 2.000 2.000 7,060 +0.00(+0.00%)
Aug 21, 2009 2.000 2.000 2.000 2.000 7,060 +0.00(+0.00%)
Aug 20, 2009 2.000 2.000 2.000 2.000 4,101 +0.00(+0.00%)
Aug 19, 2009 1.940 2.000 1.920 2.000 32,700 +0.05(+2.56%)
Aug 18, 2009 1.900 1.950 1.900 1.950 25,971 +0.05(+2.63%)
Aug 17, 2009 1.950 1.950 1.890 1.900 5,929 -0.07(-3.55%)
Aug 14, 2009 2.000 2.000 1.950 1.970 15,200 -0.03(-1.50%)
Aug 13, 2009 1.940 2.000 1.940 2.000 70,093 +0.12(+6.38%)
Aug 12, 2009 1.950 1.950 1.880 1.880 25,550 -0.08(-4.08%)
Aug 11, 2009 2.000 2.000 1.960 1.960 22,600 -0.03(-1.51%)
Aug 10, 2009 2.000 2.000 1.920 1.990 117,470 -0.01(-0.50%)
Aug 07, 2009 2.000 2.000 1.950 2.000 45,230 +0.08(+4.17%)
Aug 06, 2009 1.970 1.980 1.900 1.920 31,428 -0.05(-2.54%)
Aug 05, 2009 1.960 2.000 1.960 1.970 22,600 -0.06(-2.96%)
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.