Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Precious Metl (TSX: DPM )

10.99 -0.04 (-0.36%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 23, 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 29, 2011 8.500 8.500 8.160 8.290 158,252 -0.27(-3.15%)
Jul 28, 2011 8.660 8.660 8.470 8.560 728,639 -0.11(-1.27%)
Jul 27, 2011 8.710 8.830 8.640 8.670 509,590 -0.02(-0.23%)
Jul 26, 2011 8.680 8.760 8.640 8.690 41,697 -0.03(-0.34%)
Jul 25, 2011 8.950 9.030 8.680 8.720 101,454 -0.22(-2.46%)
Jul 22, 2011 8.750 9.030 8.930 8.940 132,172 +0.21(+2.41%)
Jul 21, 2011 8.590 8.750 8.550 8.730 75,908 +0.18(+2.11%)
Jul 20, 2011 8.600 8.610 8.490 8.550 150,110 -0.06(-0.70%)
Jul 19, 2011 8.860 8.920 8.510 8.610 94,600 -0.32(-3.58%)
Jul 18, 2011 8.530 8.950 8.530 8.930 333,919 +0.41(+4.81%)
Jul 15, 2011 8.410 8.570 8.410 8.520 448,335 +0.02(+0.24%)
Jul 14, 2011 8.670 8.810 8.450 8.500 318,932 -0.19(-2.19%)
Jul 13, 2011 8.520 8.850 8.520 8.690 684,593 +0.19(+2.24%)
Jul 12, 2011 8.340 8.600 8.290 8.500 650,363 +0.15(+1.80%)
Jul 11, 2011 8.380 8.480 8.290 8.350 547,058 -0.08(-0.95%)
Jul 08, 2011 8.460 8.630 8.400 8.430 292,171 -0.05(-0.59%)
Jul 07, 2011 8.360 8.570 8.330 8.480 596,949 +0.19(+2.29%)
Jul 06, 2011 8.200 8.350 8.200 8.290 267,411 +0.14(+1.72%)
Jul 05, 2011 7.860 8.230 7.830 8.150 249,284 +0.35(+4.49%)
Jul 04, 2011 7.800 7.890 7.780 7.800 97,488 -0.01(-0.13%)
Jun 30, 2011 7.830 7.870 7.730 7.810 86,101 +0.03(+0.39%)
Jun 29, 2011 7.700 7.860 7.670 7.780 199,570 +0.08(+1.04%)
Jun 28, 2011 7.600 7.750 7.580 7.700 137,219 +0.14(+1.85%)
Jun 27, 2011 7.560 7.640 7.460 7.560 87,162 -0.07(-0.92%)
Jun 24, 2011 7.700 7.720 7.570 7.630 50,975 -0.10(-1.29%)
Jun 23, 2011 7.690 7.730 7.560 7.730 218,138 -0.09(-1.15%)
Jun 22, 2011 7.610 7.990 7.610 7.820 386,602 +0.17(+2.22%)
Jun 21, 2011 7.400 7.710 7.400 7.650 568,432 +0.27(+3.66%)
Jun 20, 2011 7.520 7.460 7.320 7.380 255,644 -0.19(-2.51%)
Jun 17, 2011 7.480 7.670 7.480 7.570 446,598 +0.07(+0.93%)
Jun 16, 2011 7.560 7.660 7.450 7.500 252,106 -0.03(-0.40%)
Jun 15, 2011 7.380 7.620 7.380 7.530 121,638 +0.07(+0.94%)
Jun 14, 2011 7.370 7.490 7.360 7.460 206,066 +0.13(+1.77%)
Jun 13, 2011 7.560 7.630 7.320 7.330 220,446 -0.27(-3.55%)
Jun 10, 2011 7.670 7.670 7.500 7.600 101,836 -0.10(-1.30%)
Jun 09, 2011 7.590 7.760 7.550 7.700 253,459 +0.15(+1.99%)
Jun 08, 2011 7.880 7.900 7.440 7.550 237,864 -0.39(-4.91%)
Jun 07, 2011 8.050 8.090 7.840 7.940 232,144 -0.11(-1.37%)
Jun 06, 2011 8.140 8.300 7.930 8.050 316,919 -0.07(-0.86%)
Jun 03, 2011 8.100 8.230 8.100 8.120 70,547 -0.13(-1.58%)
May 24, 2011 8.230 8.300 8.140 8.250 286,462 -0.01(-0.12%)
May 20, 2011 8.190 8.440 8.130 8.260 239,832 +0.08(+0.98%)
May 19, 2011 8.140 8.340 8.120 8.180 280,180 +0.03(+0.37%)
May 18, 2011 7.830 8.150 7.820 8.150 1,564,476 +0.45(+5.84%)
May 17, 2011 7.650 7.810 7.590 7.700 125,699 +0.07(+0.92%)
May 16, 2011 7.870 7.970 7.630 7.630 182,852 -0.29(-3.66%)
May 13, 2011 7.890 7.980 7.810 7.920 396,333 +0.04(+0.51%)
May 12, 2011 8.010 8.040 7.800 7.880 250,866 -0.21(-2.60%)
May 11, 2011 8.570 8.570 8.030 8.090 390,490 -0.51(-5.93%)
May 10, 2011 8.460 8.680 8.460 8.600 50,613 +0.12(+1.42%)
May 09, 2011 8.520 8.540 8.410 8.480 94,428 +0.03(+0.36%)
May 06, 2011 8.200 8.620 8.200 8.450 228,307 +0.28(+3.43%)
May 05, 2011 8.570 8.580 8.110 8.170 196,825 -0.49(-5.66%)
May 04, 2011 8.940 8.950 8.610 8.660 256,835 -0.27(-3.02%)
May 03, 2011 9.160 9.160 8.880 8.930 294,576 -0.23(-2.51%)
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.