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

Dundee Precious Metl (TSX: DPM )

10.98 +0.05 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2013 6.230 6.480 5.950 6.460 634,015 +0.21(+3.36%)
Apr 29, 2013 6.380 6.395 6.210 6.250 120,839 -0.05(-0.79%)
Apr 26, 2013 6.540 6.550 6.250 6.300 210,912 -0.18(-2.78%)
Apr 25, 2013 6.490 6.580 6.330 6.480 419,020 +0.07(+1.09%)
Apr 24, 2013 6.330 6.440 6.230 6.410 554,971 +0.30(+4.91%)
Apr 23, 2013 6.150 6.160 5.950 6.110 383,923 -0.10(-1.61%)
Apr 22, 2013 6.160 6.270 6.050 6.210 420,811 +0.12(+1.97%)
Apr 19, 2013 5.850 6.120 5.840 6.090 241,252 +0.30(+5.18%)
Apr 18, 2013 5.660 5.850 5.610 5.790 580,807 +0.15(+2.66%)
Apr 17, 2013 6.190 6.200 5.450 5.640 781,655 -0.54(-8.74%)
Apr 16, 2013 6.420 6.590 6.120 6.180 556,759 -0.25(-3.89%)
Apr 15, 2013 6.510 6.580 5.950 6.430 649,739 -0.42(-6.13%)
Apr 12, 2013 7.030 7.040 6.650 6.850 185,375 -0.32(-4.46%)
Apr 11, 2013 7.400 7.400 7.070 7.170 211,157 -0.24(-3.24%)
Apr 10, 2013 7.690 7.690 7.200 7.410 188,069 -0.36(-4.63%)
Apr 09, 2013 7.570 7.780 7.540 7.770 252,354 +0.26(+3.46%)
Apr 08, 2013 7.560 7.630 7.480 7.510 67,933 -0.06(-0.79%)
Apr 05, 2013 7.370 7.740 7.370 7.570 218,403 +0.24(+3.27%)
Apr 04, 2013 7.180 7.330 7.030 7.330 345,575 +0.17(+2.37%)
Apr 03, 2013 7.370 7.440 6.940 7.160 277,977 -0.21(-2.85%)
Apr 02, 2013 7.590 7.590 7.370 7.370 110,751 -0.30(-3.91%)
Apr 01, 2013 7.890 7.890 7.620 7.670 56,545 -0.23(-2.91%)
Mar 28, 2013 7.900 7.900 7.900 0 -0.01(-0.13%)
Mar 27, 2013 7.820 7.920 7.740 7.910 119,416 +0.07(+0.89%)
Mar 26, 2013 7.800 7.900 7.640 7.840 663,702 +0.00(+0.00%)
Mar 25, 2013 7.970 8.070 7.780 7.840 190,392 -0.21(-2.61%)
Mar 22, 2013 8.050 8.240 7.970 8.050 239,759 -0.09(-1.11%)
Mar 21, 2013 8.180 8.300 8.090 8.140 282,861 +0.00(+0.00%)
Mar 20, 2013 8.200 8.200 8.070 8.140 200,645 -0.12(-1.45%)
Mar 19, 2013 8.280 8.370 8.130 8.260 142,443 -0.10(-1.20%)
Mar 18, 2013 8.260 8.430 8.230 8.360 171,498 +0.15(+1.83%)
Mar 15, 2013 8.130 8.270 8.130 8.210 715,362 +0.09(+1.11%)
Mar 14, 2013 8.140 8.350 8.030 8.120 199,877 -0.03(-0.37%)
Mar 13, 2013 8.250 8.350 8.130 8.150 205,519 -0.12(-1.45%)
Mar 12, 2013 8.060 8.280 8.000 8.270 343,079 +0.27(+3.37%)
Mar 11, 2013 7.790 8.100 7.660 8.000 172,992 +0.21(+2.70%)
Mar 08, 2013 7.860 8.030 7.770 7.790 185,790 -0.12(-1.52%)
Mar 07, 2013 7.850 8.140 7.810 7.910 137,411 +0.07(+0.89%)
Mar 06, 2013 7.360 7.850 7.360 7.840 421,191 +0.47(+6.38%)
Mar 05, 2013 7.290 7.600 7.270 7.370 148,798 +0.16(+2.22%)
Mar 04, 2013 7.710 7.720 7.140 7.210 188,450 -0.29(-3.87%)
Mar 01, 2013 7.960 7.990 7.450 7.500 315,652 -0.40(-5.06%)
Feb 28, 2013 7.810 8.000 7.810 7.900 278,320 +0.09(+1.15%)
Feb 27, 2013 7.650 7.940 7.520 7.810 4,361,774 +0.15(+1.96%)
Feb 26, 2013 7.780 7.780 7.570 7.660 634,185 -0.10(-1.29%)
Feb 25, 2013 7.790 7.900 7.650 7.760 133,906 +0.08(+1.04%)
Feb 22, 2013 7.730 7.730 7.600 7.680 157,343 -0.04(-0.52%)
Feb 21, 2013 7.700 7.820 7.620 7.720 230,408 +0.08(+1.05%)
Feb 20, 2013 7.980 7.980 7.380 7.640 678,267 -0.38(-4.74%)
Feb 19, 2013 8.180 8.270 7.960 8.020 285,182 -0.05(-0.62%)
Feb 15, 2013 8.070 8.070 8.070 0 -0.37(-4.38%)
Feb 14, 2013 8.570 8.620 8.420 8.440 178,583 -0.17(-1.97%)
Feb 13, 2013 8.950 8.960 8.560 8.610 1,207,402 -0.28(-3.15%)
Feb 12, 2013 8.800 8.970 8.710 8.890 105,656 +0.09(+1.02%)
Feb 11, 2013 8.830 8.930 8.760 8.800 247,708 -0.14(-1.57%)
Feb 08, 2013 8.980 9.140 8.860 8.940 66,348 -0.06(-0.67%)
Feb 07, 2013 8.700 9.000 8.700 9.000 1,205,906 +0.24(+2.74%)
Feb 06, 2013 8.740 8.800 8.660 8.760 39,629 -0.09(-1.02%)
Feb 04, 2013 8.860 9.040 8.800 8.850 85,231 -0.01(-0.11%)
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.