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 (%)
Jul 31, 2008 6.070 6.070 5.900 5.930 106,427 -0.02(-0.34%)
Jul 30, 2008 5.600 6.090 5.550 5.950 73,000 +0.40(+7.21%)
Jul 29, 2008 5.550 5.640 5.550 5.550 17,926 -0.05(-0.89%)
Jul 28, 2008 5.930 5.930 5.550 5.600 293,100 -0.40(-6.67%)
Jul 25, 2008 6.000 6.000 5.980 6.000 7,800 +0.01(+0.17%)
Jul 24, 2008 5.900 6.010 5.900 5.990 8,493 +0.09(+1.53%)
Jul 23, 2008 6.000 6.030 5.900 5.900 42,147 -0.10(-1.67%)
Jul 22, 2008 6.200 6.200 6.000 6.000 95,300 -0.25(-4.00%)
Jul 21, 2008 6.300 6.300 6.250 6.250 16,388 +0.04(+0.64%)
Jul 18, 2008 6.300 6.350 6.210 6.210 72,000 -0.05(-0.80%)
Jul 17, 2008 6.100 6.300 6.000 6.260 137,400 +0.16(+2.62%)
Jul 16, 2008 6.100 6.200 6.000 6.100 51,462 -0.05(-0.81%)
Jul 15, 2008 6.250 6.330 6.050 6.150 46,320 -0.15(-2.38%)
Jul 14, 2008 6.200 6.320 6.200 6.300 37,625 +0.05(+0.80%)
Jul 11, 2008 6.250 6.310 6.250 6.250 48,419 +0.04(+0.64%)
Jul 10, 2008 6.260 6.400 6.200 6.210 26,900 +0.01(+0.16%)
Jul 09, 2008 6.490 6.500 6.200 6.200 147,164 -0.10(-1.59%)
Jul 08, 2008 6.350 6.350 6.160 6.300 38,450 -0.15(-2.33%)
Jul 07, 2008 6.500 6.500 6.300 6.450 28,622 -0.05(-0.77%)
Jul 04, 2008 6.500 6.500 6.500 6.500 133 +0.00(+0.00%)
Jul 03, 2008 6.550 6.600 6.500 6.500 17,226 -0.16(-2.40%)
Jul 02, 2008 6.700 6.700 6.650 6.660 18,005 -0.04(-0.60%)
Jul 01, 2008 6.350 6.700 6.300 6.700 18,650 +0.00(+0.00%)
Jun 30, 2008 6.350 6.700 6.300 6.700 18,650 +0.41(+6.52%)
Jun 27, 2008 6.430 6.450 6.250 6.290 24,386 -0.11(-1.72%)
Jun 26, 2008 6.210 6.400 6.200 6.400 133,579 +0.23(+3.73%)
Jun 25, 2008 6.160 6.250 6.150 6.170 17,400 -0.10(-1.59%)
Jun 24, 2008 6.330 6.330 6.250 6.270 21,701 -0.06(-0.95%)
Jun 23, 2008 6.250 6.340 6.250 6.330 19,747 -0.04(-0.63%)
Jun 20, 2008 6.390 6.480 6.350 6.370 335,650 +0.02(+0.31%)
Jun 19, 2008 6.200 6.350 6.200 6.350 35,586 +0.08(+1.28%)
Jun 18, 2008 6.250 6.310 6.250 6.270 32,371 -0.01(-0.16%)
Jun 17, 2008 6.250 6.290 6.200 6.280 304,800 -0.02(-0.32%)
Jun 16, 2008 6.200 6.300 6.170 6.300 24,700 +0.14(+2.27%)
Jun 13, 2008 6.200 6.200 6.150 6.160 22,293 -0.05(-0.81%)
Jun 12, 2008 6.200 6.260 6.200 6.210 600,175 -0.01(-0.16%)
Jun 11, 2008 6.160 6.300 6.150 6.220 31,300 +0.04(+0.65%)
Jun 10, 2008 6.350 6.360 6.170 6.180 42,750 -0.27(-4.19%)
Jun 09, 2008 6.550 6.550 6.400 6.450 15,410 -0.12(-1.83%)
Jun 06, 2008 6.600 6.600 6.570 6.570 8,860 +0.10(+1.55%)
Jun 05, 2008 6.500 6.700 6.400 6.470 31,830 -0.09(-1.37%)
Jun 04, 2008 6.600 6.670 6.550 6.560 8,526 -0.09(-1.35%)
Jun 03, 2008 6.840 6.850 6.650 6.650 7,100 -0.10(-1.48%)
Jun 02, 2008 6.750 6.850 6.750 6.750 18,440 +0.06(+0.90%)
May 30, 2008 6.750 6.810 6.600 6.690 9,900 -0.08(-1.18%)
May 29, 2008 6.650 6.800 6.650 6.770 6,450 +0.07(+1.04%)
May 28, 2008 6.410 6.720 6.410 6.700 30,050 +0.30(+4.69%)
May 27, 2008 6.800 6.800 6.300 6.400 24,060 -0.40(-5.88%)
May 26, 2008 6.900 6.900 6.800 6.800 8,300 -0.01(-0.15%)
May 23, 2008 6.900 6.900 6.780 6.810 21,050 -0.09(-1.30%)
May 22, 2008 6.850 7.030 6.850 6.900 15,900 +0.01(+0.15%)
May 21, 2008 6.900 7.100 6.830 6.890 28,033 -0.02(-0.29%)
May 20, 2008 6.880 6.950 6.870 6.910 18,883 -0.09(-1.29%)
May 19, 2008 7.030 7.030 6.870 7.000 64,240 +0.00(+0.00%)
May 16, 2008 7.030 7.030 6.870 7.000 64,240 +0.02(+0.29%)
May 15, 2008 6.950 7.030 6.940 6.980 50,700 +0.05(+0.72%)
May 14, 2008 6.950 6.980 6.900 6.930 72,210 +0.02(+0.29%)
May 13, 2008 6.920 6.920 6.850 6.910 20,138 -0.07(-1.00%)
May 12, 2008 6.900 6.980 6.850 6.980 82,148 +0.03(+0.43%)
May 09, 2008 6.820 6.950 6.760 6.950 38,405 +0.11(+1.61%)
May 08, 2008 6.780 6.850 6.710 6.840 119,206 +0.14(+2.09%)
May 07, 2008 6.640 6.700 6.610 6.700 57,736 +0.12(+1.82%)
May 06, 2008 6.600 6.600 6.530 6.580 26,700 -0.02(-0.30%)
May 05, 2008 6.520 6.600 6.500 6.600 31,631 +0.03(+0.46%)
May 02, 2008 6.500 6.590 6.570 6.570 22,900 +0.13(+2.02%)
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.