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 31, 2011 8.100 8.220 7.940 8.000 137,095 -0.12(-1.48%)
Oct 28, 2011 7.790 8.210 7.790 8.120 195,279 +0.17(+2.14%)
Oct 27, 2011 8.000 8.050 7.750 7.950 146,708 +0.21(+2.71%)
Oct 26, 2011 7.700 7.790 7.530 7.740 169,795 +0.16(+2.11%)
Oct 25, 2011 7.460 7.750 7.310 7.580 3,335,701 +0.12(+1.61%)
Oct 24, 2011 6.890 7.560 6.890 7.460 417,924 +0.58(+8.43%)
Oct 21, 2011 7.160 7.410 6.860 6.880 383,781 -0.23(-3.23%)
Oct 20, 2011 7.150 7.360 7.080 7.110 370,211 -0.29(-3.92%)
Oct 19, 2011 7.810 7.820 7.150 7.400 374,524 -0.48(-6.09%)
Oct 18, 2011 7.680 8.050 7.460 7.880 294,483 +0.09(+1.16%)
Oct 17, 2011 7.810 7.810 7.700 7.790 105,465 -0.07(-0.89%)
Oct 14, 2011 7.750 8.000 7.740 7.860 308,083 +0.08(+1.03%)
Oct 13, 2011 7.890 7.890 7.670 7.780 98,303 -0.13(-1.64%)
Oct 12, 2011 7.930 8.170 7.890 7.910 137,345 -0.01(-0.13%)
Oct 11, 2011 7.980 8.070 7.800 7.920 140,547 +0.25(+3.26%)
Oct 07, 2011 7.670 7.850 7.630 7.670 349,163 -0.03(-0.39%)
Oct 06, 2011 7.430 7.800 7.430 7.700 258,030 +0.25(+3.36%)
Oct 05, 2011 7.510 7.550 7.260 7.450 358,608 -0.04(-0.53%)
Oct 04, 2011 7.750 7.750 7.340 7.490 449,187 -0.36(-4.59%)
Oct 03, 2011 8.070 8.440 7.810 7.850 103,425 -0.32(-3.92%)
Sep 30, 2011 8.050 8.300 7.980 8.170 266,639 +0.03(+0.37%)
Sep 29, 2011 8.210 8.330 7.820 8.140 194,273 -0.09(-1.09%)
Sep 28, 2011 8.400 8.470 8.130 8.230 197,243 -0.24(-2.83%)
Sep 27, 2011 8.650 8.790 8.470 8.470 196,720 -0.03(-0.35%)
Sep 26, 2011 8.390 8.650 7.930 8.500 273,475 +0.11(+1.31%)
Sep 23, 2011 8.580 8.680 8.180 8.390 178,374 -0.38(-4.33%)
Sep 22, 2011 9.020 9.490 8.610 8.770 386,074 -0.73(-7.68%)
Sep 21, 2011 9.500 9.710 9.500 9.500 265,560 -0.06(-0.63%)
Sep 20, 2011 9.520 9.720 9.360 9.560 249,770 +0.22(+2.36%)
Sep 19, 2011 9.370 9.530 9.170 9.340 258,840 -0.03(-0.32%)
Sep 16, 2011 9.000 9.380 8.910 9.370 374,746 +0.22(+2.40%)
Sep 15, 2011 8.870 9.230 8.780 9.150 147,759 +0.14(+1.55%)
Sep 14, 2011 8.910 9.020 8.860 9.010 159,571 +0.02(+0.22%)
Sep 13, 2011 9.200 9.200 8.970 8.990 223,401 -0.11(-1.21%)
Sep 12, 2011 9.250 9.250 9.050 9.100 140,656 -0.15(-1.62%)
Sep 09, 2011 8.980 9.320 8.980 9.250 157,542 +0.06(+0.65%)
Sep 08, 2011 8.830 9.270 8.830 9.190 221,160 +0.41(+4.67%)
Sep 07, 2011 8.760 8.790 8.610 8.780 112,422 -0.16(-1.79%)
Sep 06, 2011 8.600 8.970 8.550 8.940 327,357 +0.41(+4.81%)
Sep 02, 2011 8.460 8.710 8.420 8.530 438,197 +0.07(+0.83%)
Sep 01, 2011 8.530 8.580 8.440 8.460 246,021 -0.16(-1.86%)
Aug 31, 2011 8.800 8.800 8.530 8.620 189,395 -0.18(-2.05%)
Aug 30, 2011 8.480 8.880 8.440 8.800 173,274 +0.43(+5.14%)
Aug 29, 2011 8.180 8.460 8.100 8.370 82,816 +0.22(+2.70%)
Aug 26, 2011 8.190 8.250 8.000 8.150 80,617 +0.08(+0.99%)
Aug 25, 2011 7.900 8.170 7.850 8.070 300,367 +0.02(+0.25%)
Aug 24, 2011 8.220 8.270 7.920 8.050 268,377 -0.23(-2.78%)
Aug 23, 2011 8.260 8.350 8.140 8.280 659,410 +0.02(+0.24%)
Aug 22, 2011 8.320 8.470 8.260 8.260 355,977 +0.01(+0.12%)
Aug 19, 2011 8.100 8.290 8.100 8.250 191,454 +0.05(+0.61%)
Aug 18, 2011 8.230 8.280 8.200 8.200 178,377 +0.00(+0.00%)
Aug 17, 2011 8.080 8.260 8.080 8.200 249,898 +0.09(+1.11%)
Aug 16, 2011 8.300 8.330 8.080 8.110 225,653 -0.14(-1.70%)
Aug 15, 2011 8.210 8.380 8.090 8.250 104,706 +0.04(+0.49%)
Aug 12, 2011 8.260 8.330 8.080 8.210 144,732 -0.05(-0.61%)
Aug 11, 2011 8.160 8.370 8.130 8.260 331,827 -0.16(-1.90%)
Aug 10, 2011 7.890 8.500 7.880 8.420 298,983 +0.59(+7.54%)
Aug 09, 2011 7.770 8.040 7.730 7.830 444,169 +0.10(+1.29%)
Aug 08, 2011 7.480 7.790 7.400 7.730 569,984 +0.15(+1.98%)
Aug 05, 2011 8.200 8.210 7.560 7.580 549,824 -0.64(-7.79%)
Aug 04, 2011 8.560 8.560 8.120 8.220 210,882 -0.26(-3.07%)
Aug 03, 2011 8.600 8.680 8.400 8.480 330,384 -0.08(-0.93%)
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.