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 (%)
Apr 30, 2008 6.000 6.480 6.000 6.450 21,012 +0.45(+7.50%)
Apr 29, 2008 6.000 6.050 6.000 6.000 27,830 -0.05(-0.83%)
Apr 28, 2008 6.050 6.050 6.000 6.050 10,883 +0.05(+0.83%)
Apr 25, 2008 6.100 6.200 6.000 6.000 356,800 -0.10(-1.64%)
Apr 24, 2008 6.260 6.260 6.090 6.100 32,460 -0.20(-3.17%)
Apr 23, 2008 6.340 6.390 6.260 6.300 37,133 +0.03(+0.48%)
Apr 22, 2008 6.590 6.620 6.270 6.270 17,900 -0.18(-2.79%)
Apr 21, 2008 6.500 6.500 6.320 6.450 7,383 -0.05(-0.77%)
Apr 18, 2008 6.500 6.530 6.490 6.500 40,637 -0.01(-0.15%)
Apr 17, 2008 6.600 6.790 6.510 6.510 19,450 -0.09(-1.36%)
Apr 16, 2008 6.550 6.730 6.530 6.600 116,392 +0.10(+1.54%)
Apr 15, 2008 6.500 6.520 6.500 6.500 12,188 -0.05(-0.76%)
Apr 14, 2008 6.500 6.550 6.500 6.550 15,800 +0.02(+0.31%)
Apr 11, 2008 6.530 6.530 6.500 6.530 4,000 +0.00(+0.00%)
Apr 10, 2008 6.550 6.550 6.530 6.530 16,479 -0.02(-0.31%)
Apr 09, 2008 6.650 6.650 6.500 6.550 22,475 -0.10(-1.50%)
Apr 08, 2008 6.680 6.680 6.650 6.650 10,217 -0.03(-0.45%)
Apr 07, 2008 6.750 6.750 6.680 6.680 9,715 -0.01(-0.15%)
Apr 04, 2008 6.680 6.710 6.680 6.690 31,694 +0.03(+0.45%)
Apr 03, 2008 6.700 6.700 6.650 6.660 65,222 -0.04(-0.60%)
Apr 02, 2008 6.660 6.700 6.650 6.700 15,760 +0.09(+1.36%)
Apr 01, 2008 6.690 6.690 6.550 6.610 27,876 -0.13(-1.93%)
Mar 31, 2008 6.670 6.750 6.600 6.740 77,670 +0.08(+1.20%)
Mar 28, 2008 6.590 6.690 6.560 6.660 16,800 +0.01(+0.15%)
Mar 27, 2008 6.500 6.650 6.500 6.650 11,800 +0.07(+1.06%)
Mar 26, 2008 6.700 6.700 6.490 6.580 275,000 +0.08(+1.23%)
Mar 25, 2008 6.500 6.670 6.400 6.500 31,500 +0.25(+4.00%)
Mar 24, 2008 6.280 6.300 6.160 6.250 26,772 +0.10(+1.63%)
Mar 21, 2008 6.250 6.430 6.000 6.150 478,725 +0.00(+0.00%)
Mar 20, 2008 6.250 6.430 6.000 6.150 478,725 -0.17(-2.69%)
Mar 19, 2008 6.960 6.960 6.320 6.320 29,960 -0.66(-9.46%)
Mar 18, 2008 7.220 7.220 6.970 6.980 48,713 -0.17(-2.38%)
Mar 17, 2008 7.270 7.270 7.100 7.150 51,535 -0.12(-1.65%)
Mar 14, 2008 7.350 7.350 7.200 7.270 81,570 +0.02(+0.28%)
Mar 13, 2008 7.200 7.300 7.100 7.250 46,331 +0.13(+1.83%)
Mar 12, 2008 7.450 7.450 7.080 7.120 49,097 -0.36(-4.81%)
Mar 11, 2008 7.460 7.680 7.400 7.480 131,444 +0.06(+0.81%)
Mar 10, 2008 6.570 7.500 6.570 7.420 53,746 +0.77(+11.58%)
Mar 07, 2008 6.780 6.850 6.650 6.650 47,265 -0.14(-2.06%)
Mar 06, 2008 6.940 6.970 6.720 6.790 121,516 +0.07(+1.04%)
Mar 05, 2008 6.240 6.850 6.240 6.720 81,345 +0.45(+7.18%)
Mar 04, 2008 5.820 6.400 5.820 6.270 112,931 +0.43(+7.36%)
Mar 03, 2008 5.930 6.000 5.790 5.840 96,445 -0.15(-2.50%)
Feb 29, 2008 6.100 6.110 5.890 5.990 54,970 -0.03(-0.50%)
Feb 28, 2008 6.000 6.020 5.880 6.020 85,486 +0.12(+2.03%)
Feb 27, 2008 6.000 6.000 5.900 5.900 71,224 -0.10(-1.67%)
Feb 26, 2008 5.900 6.050 5.800 6.000 210,000 +0.07(+1.18%)
Feb 25, 2008 6.230 6.230 5.930 5.930 50,488 -0.22(-3.58%)
Feb 22, 2008 6.600 6.620 6.120 6.150 157,814 -0.45(-6.82%)
Feb 21, 2008 6.650 6.700 6.450 6.600 62,632 +0.01(+0.15%)
Feb 20, 2008 6.540 6.640 6.540 6.590 30,885 +0.14(+2.17%)
Feb 19, 2008 6.000 6.450 6.000 6.450 36,856 +0.43(+7.14%)
Feb 18, 2008 6.020 6.020 6.020 6.020 0 +0.00(+0.00%)
Feb 15, 2008 6.000 6.070 5.970 6.020 83,505 +0.07(+1.18%)
Feb 14, 2008 5.950 6.000 5.950 5.950 29,270 -0.04(-0.67%)
Feb 13, 2008 6.030 6.030 5.950 5.990 70,313 -0.04(-0.66%)
Feb 12, 2008 6.120 6.130 6.010 6.030 23,531 -0.06(-0.99%)
Feb 11, 2008 6.000 6.360 6.000 6.090 44,100 +0.04(+0.66%)
Feb 08, 2008 6.090 6.090 5.990 6.050 34,525 -0.02(-0.33%)
Feb 07, 2008 6.070 6.130 6.000 6.070 74,477 -0.01(-0.16%)
Feb 06, 2008 6.100 6.150 6.050 6.080 25,531 +0.02(+0.33%)
Feb 05, 2008 6.230 6.230 6.030 6.060 40,514 -0.19(-3.04%)
Feb 04, 2008 6.250 6.300 6.210 6.250 48,500 +0.01(+0.16%)
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.