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, 2012 7.930 7.950 7.660 7.810 359,145 -0.12(-1.51%)
Jul 30, 2012 7.980 7.980 7.740 7.930 137,452 -0.07(-0.88%)
Jul 27, 2012 7.840 8.120 7.710 8.000 687,217 +0.22(+2.83%)
Jul 26, 2012 7.270 7.860 7.270 7.780 605,977 +0.56(+7.76%)
Jul 25, 2012 6.970 7.550 6.970 7.220 293,084 +0.28(+4.03%)
Jul 24, 2012 6.900 6.950 6.790 6.940 126,744 +0.05(+0.73%)
Jul 23, 2012 7.130 7.130 6.860 6.890 141,291 -0.27(-3.77%)
Jul 20, 2012 7.230 7.240 7.130 7.160 206,633 -0.06(-0.83%)
Jul 19, 2012 6.940 7.350 6.940 7.220 1,091,360 +0.29(+4.18%)
Jul 18, 2012 6.750 6.970 6.740 6.930 164,287 +0.14(+2.06%)
Jul 17, 2012 6.990 7.040 6.620 6.790 228,866 -0.19(-2.72%)
Jul 16, 2012 6.390 7.140 6.390 6.980 151,545 +0.58(+9.06%)
Jul 13, 2012 6.570 6.670 6.350 6.400 169,900 -0.17(-2.59%)
Jul 12, 2012 6.190 6.650 6.190 6.570 280,964 +0.38(+6.14%)
Jul 11, 2012 6.320 6.320 6.110 6.190 346,420 -0.16(-2.52%)
Jul 10, 2012 6.520 6.570 6.300 6.350 408,463 -0.06(-0.94%)
Jul 09, 2012 6.370 6.430 6.330 6.410 403,979 +0.02(+0.31%)
Jul 06, 2012 6.390 6.410 6.280 6.390 195,586 +0.00(+0.00%)
Jul 05, 2012 6.590 6.590 6.390 6.390 107,859 -0.30(-4.48%)
Jul 04, 2012 6.450 6.770 6.440 6.690 75,579 +0.29(+4.53%)
Jul 03, 2012 6.330 6.520 6.360 6.400 411,501 +0.27(+4.40%)
Jun 29, 2012 6.130 6.130 6.130 0 +0.18(+3.03%)
Jun 28, 2012 6.370 6.440 5.820 5.950 435,211 -0.43(-6.74%)
Jun 27, 2012 6.520 6.520 6.270 6.380 125,720 -0.10(-1.54%)
Jun 26, 2012 6.420 6.530 6.260 6.480 147,375 -0.08(-1.22%)
Jun 25, 2012 6.440 6.600 6.360 6.560 185,431 +0.11(+1.71%)
Jun 22, 2012 6.650 6.700 6.370 6.450 285,140 -0.16(-2.42%)
Jun 21, 2012 7.000 7.060 6.580 6.610 236,798 -0.50(-7.03%)
Jun 20, 2012 7.200 7.310 7.050 7.110 255,073 -0.11(-1.52%)
Jun 19, 2012 7.320 7.550 7.210 7.220 388,329 -0.06(-0.82%)
Jun 18, 2012 6.850 7.390 6.850 7.280 222,384 +0.43(+6.28%)
Jun 15, 2012 7.010 7.100 6.840 6.850 307,338 -0.16(-2.28%)
Jun 14, 2012 7.010 7.210 6.950 7.010 247,360 +0.01(+0.14%)
Jun 13, 2012 7.140 7.220 6.970 7.000 258,741 -0.08(-1.13%)
Jun 12, 2012 6.990 7.100 6.910 7.080 228,269 +0.12(+1.72%)
Jun 11, 2012 7.130 7.140 6.850 6.960 564,317 -0.06(-0.85%)
Jun 08, 2012 6.930 7.080 6.860 7.020 234,889 +0.04(+0.57%)
Jun 07, 2012 7.390 7.390 6.830 6.980 437,550 -0.32(-4.38%)
Jun 06, 2012 7.740 7.800 7.140 7.300 487,204 -0.21(-2.80%)
Jun 05, 2012 6.860 7.570 6.860 7.510 511,798 +0.58(+8.37%)
Jun 04, 2012 6.780 6.990 6.670 6.930 702,995 +0.13(+1.91%)
Jun 02, 2012 6.310 6.840 6.310 6.800 902,065 +0.00(+0.00%)
Jun 01, 2012 6.310 6.840 6.310 6.800 902,065 +0.50(+7.94%)
May 31, 2012 6.470 6.530 6.160 6.300 817,659 -0.19(-2.93%)
May 30, 2012 6.700 6.720 6.410 6.490 512,497 -0.28(-4.14%)
May 29, 2012 6.900 7.000 6.620 6.770 498,370 -0.08(-1.17%)
May 28, 2012 6.990 7.000 6.850 6.850 25,022 -0.14(-2.00%)
May 25, 2012 6.780 6.990 6.730 6.990 269,273 +0.11(+1.60%)
May 24, 2012 6.990 7.070 6.770 6.880 281,869 -0.04(-0.58%)
May 23, 2012 6.560 6.990 6.250 6.920 337,321 +0.36(+5.49%)
May 22, 2012 6.300 6.750 6.300 6.560 355,399 +0.28(+4.46%)
May 18, 2012 6.280 6.280 6.280 0 -0.15(-2.33%)
May 17, 2012 6.300 6.740 6.250 6.430 594,505 +0.16(+2.55%)
May 16, 2012 6.070 6.380 6.010 6.270 542,174 +0.20(+3.29%)
May 15, 2012 6.520 6.580 5.960 6.070 750,507 -0.50(-7.61%)
May 14, 2012 6.870 6.890 6.500 6.570 604,265 -0.30(-4.37%)
May 11, 2012 6.840 6.930 6.720 6.870 320,290 +0.02(+0.29%)
May 10, 2012 6.900 7.000 6.680 6.850 511,777 +0.13(+1.93%)
May 09, 2012 6.340 7.070 6.310 6.720 600,005 +0.30(+4.67%)
May 08, 2012 6.750 6.750 6.320 6.420 439,665 -0.40(-5.87%)
May 07, 2012 7.060 7.190 6.760 6.820 182,923 -0.27(-3.81%)
May 04, 2012 6.930 7.220 6.930 7.090 385,915 +0.11(+1.58%)
May 03, 2012 7.490 7.490 6.880 6.980 1,133,195 -0.59(-7.79%)
May 02, 2012 7.620 7.720 7.530 7.570 244,822 -0.05(-0.66%)
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.