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 30, 2010 3.960 4.250 3.950 4.200 218,605 +0.21(+5.26%)
Jul 29, 2010 4.030 4.060 3.960 3.990 42,170 -0.03(-0.75%)
Jul 28, 2010 4.000 4.030 3.970 4.020 29,660 +0.00(+0.00%)
Jul 27, 2010 4.200 4.200 4.020 4.020 104,210 -0.14(-3.37%)
Jul 26, 2010 4.170 4.200 4.160 4.160 30,414 -0.03(-0.72%)
Jul 23, 2010 4.100 4.190 4.100 4.190 31,896 +0.06(+1.45%)
Jul 22, 2010 4.060 4.250 4.060 4.130 321,143 +0.07(+1.72%)
Jul 21, 2010 4.070 4.100 4.030 4.060 82,805 -0.01(-0.25%)
Jul 20, 2010 4.050 4.130 4.050 4.070 92,730 +0.00(+0.00%)
Jul 19, 2010 4.220 4.220 4.050 4.070 94,515 -0.16(-3.78%)
Jul 16, 2010 4.370 4.370 4.210 4.230 73,680 -0.15(-3.42%)
Jul 15, 2010 4.410 4.410 4.360 4.380 35,308 -0.03(-0.68%)
Jul 14, 2010 4.400 4.490 4.340 4.410 58,836 +0.02(+0.46%)
Jul 13, 2010 4.450 4.450 4.310 4.390 80,514 +0.03(+0.69%)
Jul 12, 2010 4.520 4.520 4.330 4.360 76,615 -0.17(-3.75%)
Jul 09, 2010 4.410 4.560 4.390 4.530 76,789 +0.13(+2.95%)
Jul 08, 2010 4.350 4.400 4.220 4.400 43,618 +0.02(+0.46%)
Jul 07, 2010 4.200 4.380 4.190 4.380 71,182 +0.16(+3.79%)
Jul 06, 2010 4.310 4.370 4.000 4.220 221,226 -0.12(-2.76%)
Jul 02, 2010 4.390 4.530 4.260 4.340 130,155 -0.24(-5.24%)
Jun 30, 2010 4.500 4.600 4.470 4.580 102,547 +0.06(+1.33%)
Jun 29, 2010 4.560 4.660 4.400 4.520 264,253 -0.19(-4.03%)
Jun 25, 2010 4.630 4.750 4.560 4.710 219,240 +0.08(+1.73%)
Jun 24, 2010 4.650 4.700 4.610 4.630 52,726 -0.05(-1.07%)
Jun 23, 2010 4.590 4.780 4.560 4.680 249,987 +0.11(+2.41%)
Jun 22, 2010 4.800 4.850 4.500 4.570 564,493 -0.21(-4.39%)
Jun 21, 2010 5.100 5.150 4.640 4.780 339,294 -0.25(-4.97%)
Jun 18, 2010 4.930 5.160 4.870 5.030 1,211,391 +0.10(+2.03%)
Jun 17, 2010 4.940 5.060 4.750 4.930 468,816 +0.16(+3.35%)
Jun 16, 2010 4.320 4.850 4.320 4.770 407,336 +0.41(+9.40%)
Jun 15, 2010 4.410 4.600 4.320 4.360 328,249 -0.02(-0.46%)
Jun 14, 2010 4.420 4.480 4.350 4.380 128,535 -0.12(-2.67%)
Jun 11, 2010 4.270 4.500 4.270 4.500 222,274 +0.25(+5.88%)
Jun 10, 2010 4.130 4.250 4.120 4.250 219,539 +0.08(+1.92%)
Jun 09, 2010 4.200 4.250 4.050 4.170 99,467 -0.03(-0.71%)
Jun 08, 2010 4.220 4.270 4.200 4.200 121,793 -0.01(-0.24%)
Jun 07, 2010 4.000 4.250 3.940 4.210 325,616 +0.16(+3.95%)
Jun 04, 2010 4.000 4.130 3.910 4.050 188,322 -0.01(-0.25%)
Jun 03, 2010 4.020 4.090 4.000 4.060 195,945 +0.05(+1.25%)
Jun 02, 2010 3.960 4.050 3.900 4.010 368,561 -0.02(-0.50%)
Jun 01, 2010 4.170 4.240 4.000 4.030 108,997 -0.12(-2.89%)
May 31, 2010 4.060 4.160 4.060 4.150 23,650 +0.10(+2.47%)
May 28, 2010 4.020 4.080 3.970 4.050 2,372,969 +0.01(+0.25%)
May 27, 2010 4.080 4.100 3.990 4.040 758,509 +0.00(+0.00%)
May 26, 2010 4.150 4.200 3.950 4.040 2,457,097 +0.04(+1.00%)
May 25, 2010 3.930 4.060 3.860 4.000 226,294 +0.07(+1.78%)
May 21, 2010 3.860 4.050 3.850 3.930 117,949 -0.02(-0.51%)
May 20, 2010 3.920 3.990 3.850 3.950 153,468 -0.15(-3.66%)
May 19, 2010 4.280 4.280 3.930 4.100 241,298 -0.20(-4.65%)
May 18, 2010 4.100 4.330 4.100 4.300 497,404 +0.20(+4.88%)
May 17, 2010 4.290 4.320 4.100 4.100 673,590 -0.24(-5.53%)
May 14, 2010 4.320 4.400 4.310 4.340 133,654 -0.07(-1.59%)
May 13, 2010 4.480 4.480 4.300 4.410 168,032 -0.07(-1.56%)
May 12, 2010 4.350 4.520 4.320 4.480 229,972 +0.14(+3.23%)
May 11, 2010 4.200 4.350 4.090 4.340 260,041 +0.16(+3.83%)
May 10, 2010 3.980 4.190 4.090 4.180 152,229 +0.19(+4.76%)
May 07, 2010 3.960 4.160 3.850 3.990 439,263 -0.01(-0.25%)
May 06, 2010 3.660 4.190 3.660 4.000 1,680,802 +0.28(+7.53%)
May 05, 2010 3.790 3.840 3.690 3.720 3,057,796 -0.15(-3.88%)
May 04, 2010 3.980 3.980 3.810 3.870 436,465 -0.05(-1.28%)
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.