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 29, 2010 5.880 6.130 5.820 6.050 430,533 +0.25(+4.31%)
Oct 28, 2010 5.680 5.810 5.600 5.800 274,792 +0.12(+2.11%)
Oct 27, 2010 5.730 5.730 5.530 5.680 362,009 -0.07(-1.22%)
Oct 25, 2010 5.760 5.870 5.670 5.750 363,182 +0.10(+1.77%)
Oct 22, 2010 5.630 5.690 5.460 5.650 856,272 +0.00(+0.00%)
Oct 21, 2010 5.950 5.950 5.600 5.650 484,805 -0.26(-4.40%)
Oct 20, 2010 5.900 6.020 5.870 5.910 350,747 +0.01(+0.17%)
Oct 19, 2010 6.280 6.280 5.860 5.900 285,387 -0.39(-6.20%)
Oct 18, 2010 6.450 6.450 6.220 6.290 518,452 -0.16(-2.48%)
Oct 15, 2010 6.460 6.520 6.410 6.450 2,487,343 +0.01(+0.16%)
Oct 14, 2010 6.480 6.500 6.400 6.440 225,712 -0.06(-0.92%)
Oct 13, 2010 6.300 6.580 6.300 6.500 2,062,207 +0.25(+4.00%)
Oct 12, 2010 6.230 6.300 6.150 6.250 458,272 +0.05(+0.81%)
Oct 08, 2010 6.060 6.250 6.060 6.200 285,672 +0.16(+2.65%)
Oct 07, 2010 6.300 6.300 5.780 6.040 246,089 -0.18(-2.89%)
Oct 06, 2010 6.120 6.260 6.120 6.220 209,404 +0.08(+1.30%)
Oct 05, 2010 6.160 6.210 6.110 6.140 267,650 +0.04(+0.66%)
Oct 04, 2010 6.330 6.370 6.040 6.100 185,655 -0.30(-4.69%)
Oct 01, 2010 6.400 6.450 6.330 6.400 224,943 +0.10(+1.59%)
Sep 30, 2010 6.480 6.490 6.240 6.300 436,759 -0.17(-2.63%)
Sep 29, 2010 6.590 6.740 6.390 6.470 800,688 +0.07(+1.09%)
Sep 28, 2010 6.100 6.550 5.900 6.400 585,654 +0.32(+5.26%)
Sep 27, 2010 5.930 6.280 5.930 6.080 638,651 +0.22(+3.75%)
Sep 24, 2010 5.650 5.870 5.650 5.860 717,463 +0.24(+4.27%)
Sep 23, 2010 5.400 5.640 5.150 5.620 486,687 +0.22(+4.07%)
Sep 22, 2010 5.100 5.440 5.100 5.400 465,785 +0.39(+7.78%)
Sep 21, 2010 5.000 5.040 4.930 5.010 155,938 +0.03(+0.60%)
Sep 20, 2010 4.820 5.000 4.820 4.980 266,572 -0.02(-0.40%)
Sep 17, 2010 5.130 5.210 4.820 5.000 703,569 -0.18(-3.47%)
Sep 15, 2010 5.240 5.300 5.180 5.180 220,395 -0.01(-0.19%)
Sep 14, 2010 5.090 5.270 5.030 5.190 384,174 +0.15(+2.98%)
Sep 13, 2010 5.000 5.090 4.900 5.040 398,098 +0.04(+0.80%)
Sep 10, 2010 4.980 5.000 4.910 5.000 239,730 +0.07(+1.42%)
Sep 09, 2010 5.000 5.080 4.880 4.930 743,063 -0.04(-0.80%)
Sep 08, 2010 4.990 5.100 4.930 4.970 112,622 +0.04(+0.81%)
Sep 07, 2010 4.900 4.980 4.820 4.930 73,462 +0.05(+1.02%)
Sep 03, 2010 4.840 4.890 4.670 4.880 187,498 +0.08(+1.67%)
Sep 02, 2010 4.750 4.840 4.750 4.800 68,936 +0.05(+1.05%)
Sep 01, 2010 4.760 4.790 4.750 4.750 73,630 -0.01(-0.21%)
Aug 31, 2010 4.790 4.850 4.730 4.760 193,422 +0.01(+0.21%)
Aug 30, 2010 4.700 4.780 4.660 4.750 89,375 +0.09(+1.93%)
Aug 27, 2010 4.690 4.750 4.600 4.660 36,846 +0.04(+0.87%)
Aug 26, 2010 4.780 4.790 4.610 4.620 56,100 -0.08(-1.70%)
Aug 25, 2010 4.750 4.780 4.590 4.700 71,548 -0.07(-1.47%)
Aug 24, 2010 4.550 4.780 4.500 4.770 207,293 +0.18(+3.92%)
Aug 23, 2010 4.680 4.750 4.560 4.590 183,727 -0.14(-2.96%)
Aug 20, 2010 4.710 4.770 4.640 4.730 120,025 +0.02(+0.42%)
Aug 19, 2010 4.880 4.880 4.670 4.710 93,836 -0.06(-1.26%)
Aug 18, 2010 4.400 4.770 4.340 4.770 434,240 +0.37(+8.41%)
Aug 17, 2010 4.400 4.450 4.350 4.400 192,525 +0.03(+0.69%)
Aug 16, 2010 4.400 4.400 4.330 4.370 38,500 +0.02(+0.46%)
Aug 13, 2010 4.360 4.410 4.330 4.350 27,821 -0.01(-0.23%)
Aug 12, 2010 4.470 4.470 4.360 4.360 28,551 -0.08(-1.80%)
Aug 11, 2010 4.330 4.480 4.260 4.440 422,459 +0.09(+2.07%)
Aug 10, 2010 4.470 4.470 4.310 4.350 77,229 -0.11(-2.47%)
Aug 09, 2010 4.550 4.550 4.420 4.460 262,550 -0.06(-1.33%)
Aug 06, 2010 4.500 4.600 4.460 4.520 213,744 +0.05(+1.12%)
Aug 05, 2010 4.390 4.480 4.310 4.470 268,535 +0.07(+1.59%)
Aug 04, 2010 4.310 4.670 4.310 4.400 547,564 +0.13(+3.04%)
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.