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

Dundee Precious Metl (TSX: DPM )

10.81 -0.10 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2011 8.050 8.300 7.980 8.170 266,639 +0.03(+0.37%)
Sep 29, 2011 8.210 8.330 7.820 8.140 194,273 -0.09(-1.09%)
Sep 28, 2011 8.400 8.470 8.130 8.230 197,243 -0.24(-2.83%)
Sep 27, 2011 8.650 8.790 8.470 8.470 196,720 -0.03(-0.35%)
Sep 26, 2011 8.390 8.650 7.930 8.500 273,475 +0.11(+1.31%)
Sep 23, 2011 8.580 8.680 8.180 8.390 178,374 -0.38(-4.33%)
Sep 22, 2011 9.020 9.490 8.610 8.770 386,074 -0.73(-7.68%)
Sep 21, 2011 9.500 9.710 9.500 9.500 265,560 -0.06(-0.63%)
Sep 20, 2011 9.520 9.720 9.360 9.560 249,770 +0.22(+2.36%)
Sep 19, 2011 9.370 9.530 9.170 9.340 258,840 -0.03(-0.32%)
Sep 16, 2011 9.000 9.380 8.910 9.370 374,746 +0.22(+2.40%)
Sep 15, 2011 8.870 9.230 8.780 9.150 147,759 +0.14(+1.55%)
Sep 14, 2011 8.910 9.020 8.860 9.010 159,571 +0.02(+0.22%)
Sep 13, 2011 9.200 9.200 8.970 8.990 223,401 -0.11(-1.21%)
Sep 12, 2011 9.250 9.250 9.050 9.100 140,656 -0.15(-1.62%)
Sep 09, 2011 8.980 9.320 8.980 9.250 157,542 +0.06(+0.65%)
Sep 08, 2011 8.830 9.270 8.830 9.190 221,160 +0.41(+4.67%)
Sep 07, 2011 8.760 8.790 8.610 8.780 112,422 -0.16(-1.79%)
Sep 06, 2011 8.600 8.970 8.550 8.940 327,357 +0.41(+4.81%)
Sep 02, 2011 8.460 8.710 8.420 8.530 438,197 +0.07(+0.83%)
Sep 01, 2011 8.530 8.580 8.440 8.460 246,021 -0.16(-1.86%)
Aug 31, 2011 8.800 8.800 8.530 8.620 189,395 -0.18(-2.05%)
Aug 30, 2011 8.480 8.880 8.440 8.800 173,274 +0.43(+5.14%)
Aug 29, 2011 8.180 8.460 8.100 8.370 82,816 +0.22(+2.70%)
Aug 26, 2011 8.190 8.250 8.000 8.150 80,617 +0.08(+0.99%)
Aug 25, 2011 7.900 8.170 7.850 8.070 300,367 +0.02(+0.25%)
Aug 24, 2011 8.220 8.270 7.920 8.050 268,377 -0.23(-2.78%)
Aug 23, 2011 8.260 8.350 8.140 8.280 659,410 +0.02(+0.24%)
Aug 22, 2011 8.320 8.470 8.260 8.260 355,977 +0.01(+0.12%)
Aug 19, 2011 8.100 8.290 8.100 8.250 191,454 +0.05(+0.61%)
Aug 18, 2011 8.230 8.280 8.200 8.200 178,377 +0.00(+0.00%)
Aug 17, 2011 8.080 8.260 8.080 8.200 249,898 +0.09(+1.11%)
Aug 16, 2011 8.300 8.330 8.080 8.110 225,653 -0.14(-1.70%)
Aug 15, 2011 8.210 8.380 8.090 8.250 104,706 +0.04(+0.49%)
Aug 12, 2011 8.260 8.330 8.080 8.210 144,732 -0.05(-0.61%)
Aug 11, 2011 8.160 8.370 8.130 8.260 331,827 -0.16(-1.90%)
Aug 10, 2011 7.890 8.500 7.880 8.420 298,983 +0.59(+7.54%)
Aug 09, 2011 7.770 8.040 7.730 7.830 444,169 +0.10(+1.29%)
Aug 08, 2011 7.480 7.790 7.400 7.730 569,984 +0.15(+1.98%)
Aug 05, 2011 8.200 8.210 7.560 7.580 549,824 -0.64(-7.79%)
Aug 04, 2011 8.560 8.560 8.120 8.220 210,882 -0.26(-3.07%)
Aug 03, 2011 8.600 8.680 8.400 8.480 330,384 -0.08(-0.93%)
Aug 02, 2011 8.400 8.750 8.400 8.560 837,286 +0.27(+3.26%)
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%)
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.