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

Dundee Precious Metl (TSX: DPM )

11.41 +0.20 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 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 (%)
Sep 28, 2007 8.260 8.370 8.150 8.150 29,159 +0.05(+0.62%)
Sep 27, 2007 7.900 8.250 7.900 8.100 54,180 +0.30(+3.85%)
Sep 26, 2007 7.800 8.090 7.800 7.800 31,450 +0.00(+0.00%)
Sep 25, 2007 7.850 7.910 7.800 7.800 61,550 -0.16(-2.01%)
Sep 24, 2007 7.800 7.980 7.800 7.960 54,544 -0.04(-0.50%)
Sep 21, 2007 8.040 8.280 7.800 8.000 95,981 -0.06(-0.74%)
Sep 20, 2007 7.950 8.180 7.950 8.060 17,768 +0.26(+3.33%)
Sep 19, 2007 7.880 7.960 7.800 7.800 41,272 +0.00(+0.00%)
Sep 18, 2007 8.000 8.050 7.800 7.800 15,230 -0.25(-3.11%)
Sep 17, 2007 8.130 8.150 7.980 8.050 20,666 -0.09(-1.11%)
Sep 14, 2007 8.250 8.250 8.140 8.140 15,500 -0.06(-0.73%)
Sep 13, 2007 8.250 8.330 8.190 8.200 30,675 -0.15(-1.80%)
Sep 12, 2007 8.400 8.400 8.250 8.350 41,579 -0.05(-0.60%)
Sep 11, 2007 8.280 8.430 8.280 8.400 105,515 +0.17(+2.07%)
Sep 10, 2007 8.500 8.500 8.190 8.230 6,338 -0.37(-4.30%)
Sep 07, 2007 8.600 8.650 8.500 8.600 15,175 +0.02(+0.23%)
Sep 06, 2007 8.500 8.600 8.490 8.580 238,400 +0.14(+1.66%)
Sep 05, 2007 8.450 8.550 8.420 8.440 5,970 -0.18(-2.09%)
Sep 04, 2007 8.500 8.660 8.500 8.620 8,583 +0.02(+0.23%)
Aug 31, 2007 8.370 8.600 8.250 8.600 41,750 +0.13(+1.53%)
Aug 30, 2007 8.500 8.500 8.370 8.470 6,480 -0.03(-0.35%)
Aug 29, 2007 8.550 8.550 8.450 8.500 26,591 -0.05(-0.58%)
Aug 28, 2007 8.300 8.550 8.200 8.550 25,203 +0.25(+3.01%)
Aug 27, 2007 8.250 8.300 8.200 8.300 18,984 +0.01(+0.12%)
Aug 24, 2007 8.200 8.290 8.200 8.290 5,500 +0.06(+0.73%)
Aug 23, 2007 8.200 8.250 8.200 8.230 6,900 -0.04(-0.48%)
Aug 22, 2007 8.200 8.300 8.200 8.270 4,300 +0.03(+0.36%)
Aug 21, 2007 8.210 8.330 8.200 8.240 21,100 -0.08(-0.96%)
Aug 20, 2007 8.100 8.340 8.100 8.320 15,650 +0.12(+1.46%)
Aug 17, 2007 8.050 8.300 8.050 8.200 14,490 +0.21(+2.63%)
Aug 16, 2007 8.250 8.390 7.560 7.990 48,226 -0.39(-4.65%)
Aug 15, 2007 8.450 8.530 8.350 8.380 46,798 -0.12(-1.41%)
Aug 14, 2007 8.500 8.550 8.400 8.500 30,617 +0.00(+0.00%)
Aug 13, 2007 8.700 8.700 8.500 8.500 110,257 -0.10(-1.16%)
Aug 10, 2007 8.500 8.600 8.300 8.600 11,636 -0.04(-0.46%)
Aug 09, 2007 8.800 8.850 8.640 8.640 10,879 -0.18(-2.04%)
Aug 08, 2007 9.150 9.150 8.820 8.820 66,974 -0.23(-2.54%)
Aug 07, 2007 8.700 9.120 8.600 9.050 70,934 +0.28(+3.19%)
Aug 06, 2007 8.610 8.770 8.610 8.770 10,245 +0.00(+0.00%)
Aug 03, 2007 8.610 8.770 8.610 8.770 10,245 -0.14(-1.57%)
Aug 02, 2007 9.120 9.120 8.860 8.910 13,511 -0.24(-2.62%)
Aug 01, 2007 9.410 9.410 9.060 9.150 19,757 -0.29(-3.07%)
Jul 31, 2007 9.400 9.480 9.300 9.440 56,969 -0.04(-0.42%)
Jul 30, 2007 9.490 9.490 9.400 9.480 79,644 -0.01(-0.11%)
Jul 27, 2007 9.280 9.550 9.200 9.490 15,940 +0.29(+3.15%)
Jul 26, 2007 9.250 9.250 9.050 9.200 28,900 -0.05(-0.54%)
Jul 25, 2007 9.300 9.300 9.250 9.250 3,000 +0.00(+0.00%)
Jul 24, 2007 9.250 9.250 9.250 9.250 100 -0.20(-2.12%)
Jul 23, 2007 9.630 9.630 9.400 9.450 39,774 -0.09(-0.94%)
Jul 20, 2007 9.530 9.660 9.500 9.540 21,500 -0.01(-0.10%)
Jul 19, 2007 9.470 9.600 9.450 9.550 41,405 +0.05(+0.53%)
Jul 18, 2007 9.400 9.600 9.310 9.500 27,200 +0.12(+1.28%)
Jul 17, 2007 9.400 9.450 9.300 9.380 17,900 +0.07(+0.75%)
Jul 16, 2007 9.450 9.460 9.310 9.310 16,877 -0.14(-1.48%)
Jul 13, 2007 9.620 9.620 9.420 9.450 18,157 -0.17(-1.77%)
Jul 12, 2007 9.650 9.650 9.400 9.620 95,721 +0.12(+1.26%)
Jul 11, 2007 9.240 9.550 9.150 9.500 28,733 +0.40(+4.40%)
Jul 10, 2007 9.180 9.200 9.050 9.100 16,601 -0.04(-0.44%)
Jul 09, 2007 9.000 9.250 9.000 9.140 113,031 +0.19(+2.12%)
Jul 06, 2007 9.010 9.150 8.950 8.950 65,461 -0.05(-0.56%)
Jul 05, 2007 9.150 9.250 8.970 9.000 62,023 -0.10(-1.10%)
Jul 03, 2007 9.090 9.150 9.000 9.100 32,370 +0.00(+0.00%)
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.