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 29, 2011 9.240 9.280 9.120 9.160 524,572 -0.17(-1.82%)
Apr 28, 2011 9.300 9.380 9.190 9.330 171,978 +0.13(+1.41%)
Apr 27, 2011 8.970 9.250 8.950 9.200 107,020 +0.18(+2.00%)
Apr 26, 2011 9.250 9.290 8.920 9.020 172,544 -0.31(-3.32%)
Apr 25, 2011 9.500 9.470 9.300 9.330 112,323 -0.22(-2.30%)
Apr 21, 2011 9.670 9.750 9.540 9.550 188,768 -0.11(-1.14%)
Apr 20, 2011 9.500 9.700 9.490 9.660 199,773 +0.30(+3.21%)
Apr 19, 2011 9.250 9.420 9.250 9.360 519,366 +0.13(+1.41%)
Apr 18, 2011 9.240 9.450 9.150 9.230 326,431 -0.09(-0.97%)
Apr 15, 2011 9.330 9.500 9.320 9.320 295,862 -0.01(-0.11%)
Apr 14, 2011 9.170 9.390 9.140 9.330 561,954 +0.16(+1.74%)
Apr 13, 2011 9.150 9.270 9.100 9.170 466,714 +0.05(+0.55%)
Apr 12, 2011 9.200 9.230 9.020 9.120 383,236 -0.15(-1.62%)
Apr 11, 2011 9.500 9.500 9.120 9.270 422,776 -0.24(-2.52%)
Apr 08, 2011 9.200 9.600 9.200 9.510 779,801 +0.36(+3.93%)
Apr 07, 2011 9.140 9.180 9.070 9.150 607,341 -0.03(-0.33%)
Apr 06, 2011 8.900 9.190 8.900 9.180 959,759 +0.28(+3.15%)
Apr 05, 2011 8.600 8.920 8.570 8.900 902,871 +0.32(+3.73%)
Apr 04, 2011 8.610 8.640 8.540 8.580 548,018 -0.02(-0.23%)
Apr 01, 2011 8.560 8.730 8.510 8.600 262,808 -0.11(-1.26%)
Mar 31, 2011 8.710 8.950 8.660 8.710 510,752 +0.02(+0.23%)
Mar 30, 2011 8.650 8.760 8.590 8.690 946,159 +0.07(+0.81%)
Mar 29, 2011 8.690 8.750 8.550 8.620 623,136 -0.16(-1.82%)
Mar 28, 2011 9.000 9.050 8.760 8.780 304,679 -0.36(-3.94%)
Mar 25, 2011 8.920 9.200 8.880 9.140 331,747 +0.24(+2.70%)
Mar 24, 2011 9.150 9.200 8.820 8.900 160,333 -0.28(-3.05%)
Mar 23, 2011 8.800 9.200 8.760 9.180 328,296 +0.42(+4.79%)
Mar 22, 2011 8.800 8.860 8.690 8.760 155,348 -0.04(-0.45%)
Mar 21, 2011 8.670 8.830 8.690 8.800 312,465 +0.26(+3.04%)
Mar 18, 2011 8.380 8.640 8.230 8.540 332,857 +0.22(+2.64%)
Mar 17, 2011 8.050 8.370 7.900 8.320 592,291 +0.43(+5.45%)
Mar 16, 2011 8.120 8.380 7.660 7.890 161,464 -0.21(-2.59%)
Mar 15, 2011 8.050 8.230 7.820 8.100 404,605 -0.30(-3.57%)
Mar 14, 2011 8.580 8.730 8.250 8.400 195,822 -0.18(-2.10%)
Mar 11, 2011 7.960 8.600 7.860 8.580 263,893 +0.60(+7.52%)
Mar 10, 2011 8.170 8.210 7.910 7.980 168,625 -0.30(-3.62%)
Mar 09, 2011 8.410 8.490 8.120 8.280 307,226 -0.13(-1.55%)
Mar 08, 2011 8.730 8.730 8.340 8.410 286,706 -0.29(-3.33%)
Mar 07, 2011 8.990 9.040 8.610 8.700 90,084 -0.18(-2.03%)
Mar 04, 2011 8.520 8.890 8.520 8.880 137,219 +0.36(+4.23%)
Mar 03, 2011 8.500 8.590 8.350 8.520 487,425 -0.19(-2.18%)
Mar 02, 2011 8.450 8.740 8.450 8.710 381,916 +0.26(+3.08%)
Mar 01, 2011 8.270 8.460 8.110 8.450 117,779 +0.41(+5.10%)
Feb 28, 2011 7.960 8.200 7.960 8.040 98,144 +0.07(+0.88%)
Feb 25, 2011 8.010 8.120 7.900 7.970 131,461 -0.03(-0.38%)
Feb 24, 2011 8.030 8.200 7.900 8.000 406,770 -0.04(-0.50%)
Feb 23, 2011 8.300 8.340 7.930 8.040 791,006 -0.36(-4.29%)
Feb 22, 2011 8.780 9.000 8.310 8.400 253,730 -0.43(-4.87%)
Feb 18, 2011 8.910 9.010 8.800 8.830 134,477 -0.11(-1.23%)
Feb 17, 2011 9.170 9.190 8.930 8.940 266,714 -0.07(-0.78%)
Feb 16, 2011 8.860 9.240 8.840 9.010 431,785 +0.13(+1.46%)
Feb 15, 2011 8.800 8.900 8.690 8.880 239,089 +0.13(+1.49%)
Feb 14, 2011 8.750 8.800 8.700 8.750 86,443 +0.06(+0.69%)
Feb 11, 2011 8.610 8.910 8.610 8.690 297,319 +0.09(+1.05%)
Feb 10, 2011 8.610 8.630 8.460 8.600 154,641 -0.01(-0.12%)
Feb 09, 2011 8.600 8.700 8.510 8.610 344,889 +0.01(+0.12%)
Feb 08, 2011 8.550 8.730 8.550 8.600 284,912 +0.09(+1.06%)
Feb 07, 2011 8.600 8.600 8.440 8.510 806,010 -0.02(-0.23%)
Feb 04, 2011 8.550 8.640 8.400 8.530 269,705 +0.11(+1.31%)
Feb 03, 2011 7.990 8.450 7.870 8.420 498,520 +0.42(+5.25%)
Feb 02, 2011 7.880 8.050 7.790 8.000 494,318 +0.19(+2.43%)
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.