Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Precious Metl (TSX: DPM )

10.87 -0.04 (-0.37%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 11, 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 (%)
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%)
May 02, 2011 9.200 9.170 9.070 9.160 345,699 +0.00(+0.00%)
Apr 29, 2011 9.240 9.280 9.120 9.160 524,572 -0.17(-1.82%)
Apr 28, 2011 9.300 9.380 9.190 9.330 171,978 +0.13(+1.41%)
Apr 27, 2011 8.970 9.250 8.950 9.200 107,020 +0.18(+2.00%)
Apr 26, 2011 9.250 9.290 8.920 9.020 172,544 -0.31(-3.32%)
Apr 25, 2011 9.500 9.470 9.300 9.330 112,323 -0.22(-2.30%)
Apr 21, 2011 9.670 9.750 9.540 9.550 188,768 -0.11(-1.14%)
Apr 20, 2011 9.500 9.700 9.490 9.660 199,773 +0.30(+3.21%)
Apr 19, 2011 9.250 9.420 9.250 9.360 519,366 +0.13(+1.41%)
Apr 18, 2011 9.240 9.450 9.150 9.230 326,431 -0.09(-0.97%)
Apr 15, 2011 9.330 9.500 9.320 9.320 295,862 -0.01(-0.11%)
Apr 14, 2011 9.170 9.390 9.140 9.330 561,954 +0.16(+1.74%)
Apr 13, 2011 9.150 9.270 9.100 9.170 466,714 +0.05(+0.55%)
Apr 12, 2011 9.200 9.230 9.020 9.120 383,236 -0.15(-1.62%)
Apr 11, 2011 9.500 9.500 9.120 9.270 422,776 -0.24(-2.52%)
Apr 08, 2011 9.200 9.600 9.200 9.510 779,801 +0.36(+3.93%)
Apr 07, 2011 9.140 9.180 9.070 9.150 607,341 -0.03(-0.33%)
Apr 06, 2011 8.900 9.190 8.900 9.180 959,759 +0.28(+3.15%)
Apr 05, 2011 8.600 8.920 8.570 8.900 902,871 +0.32(+3.73%)
Apr 04, 2011 8.610 8.640 8.540 8.580 548,018 -0.02(-0.23%)
Apr 01, 2011 8.560 8.730 8.510 8.600 262,808 -0.11(-1.26%)
Mar 31, 2011 8.710 8.950 8.660 8.710 510,752 +0.02(+0.23%)
Mar 30, 2011 8.650 8.760 8.590 8.690 946,159 +0.07(+0.81%)
Mar 29, 2011 8.690 8.750 8.550 8.620 623,136 -0.16(-1.82%)
Mar 28, 2011 9.000 9.050 8.760 8.780 304,679 -0.36(-3.94%)
Mar 25, 2011 8.920 9.200 8.880 9.140 331,747 +0.24(+2.70%)
Mar 24, 2011 9.150 9.200 8.820 8.900 160,333 -0.28(-3.05%)
Mar 23, 2011 8.800 9.200 8.760 9.180 328,296 +0.42(+4.79%)
Mar 22, 2011 8.800 8.860 8.690 8.760 155,348 -0.04(-0.45%)
Mar 21, 2011 8.670 8.830 8.690 8.800 312,465 +0.26(+3.04%)
Mar 18, 2011 8.380 8.640 8.230 8.540 332,857 +0.22(+2.64%)
Mar 17, 2011 8.050 8.370 7.900 8.320 592,291 +0.43(+5.45%)
Mar 16, 2011 8.120 8.380 7.660 7.890 161,464 -0.21(-2.59%)
Mar 15, 2011 8.050 8.230 7.820 8.100 404,605 -0.30(-3.57%)
Mar 14, 2011 8.580 8.730 8.250 8.400 195,822 -0.18(-2.10%)
Mar 11, 2011 7.960 8.600 7.860 8.580 263,893 +0.60(+7.52%)
Mar 10, 2011 8.170 8.210 7.910 7.980 168,625 -0.30(-3.62%)
Mar 09, 2011 8.410 8.490 8.120 8.280 307,226 -0.13(-1.55%)
Mar 08, 2011 8.730 8.730 8.340 8.410 286,706 -0.29(-3.33%)
Mar 07, 2011 8.990 9.040 8.610 8.700 90,084 -0.18(-2.03%)
Mar 04, 2011 8.520 8.890 8.520 8.880 137,219 +0.36(+4.23%)
Mar 03, 2011 8.500 8.590 8.350 8.520 487,425 -0.19(-2.18%)
Mar 02, 2011 8.450 8.740 8.450 8.710 381,916 +0.26(+3.08%)
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.