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

Dundee Precious Metl (TSX: DPM )

11.26 +0.29 (+2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2008 6.750 6.810 6.600 6.690 9,900 -0.08(-1.18%)
May 29, 2008 6.650 6.800 6.650 6.770 6,450 +0.07(+1.04%)
May 28, 2008 6.410 6.720 6.410 6.700 30,050 +0.30(+4.69%)
May 27, 2008 6.800 6.800 6.300 6.400 24,060 -0.40(-5.88%)
May 26, 2008 6.900 6.900 6.800 6.800 8,300 -0.01(-0.15%)
May 23, 2008 6.900 6.900 6.780 6.810 21,050 -0.09(-1.30%)
May 22, 2008 6.850 7.030 6.850 6.900 15,900 +0.01(+0.15%)
May 21, 2008 6.900 7.100 6.830 6.890 28,033 -0.02(-0.29%)
May 20, 2008 6.880 6.950 6.870 6.910 18,883 -0.09(-1.29%)
May 19, 2008 7.030 7.030 6.870 7.000 64,240 +0.00(+0.00%)
May 16, 2008 7.030 7.030 6.870 7.000 64,240 +0.02(+0.29%)
May 15, 2008 6.950 7.030 6.940 6.980 50,700 +0.05(+0.72%)
May 14, 2008 6.950 6.980 6.900 6.930 72,210 +0.02(+0.29%)
May 13, 2008 6.920 6.920 6.850 6.910 20,138 -0.07(-1.00%)
May 12, 2008 6.900 6.980 6.850 6.980 82,148 +0.03(+0.43%)
May 09, 2008 6.820 6.950 6.760 6.950 38,405 +0.11(+1.61%)
May 08, 2008 6.780 6.850 6.710 6.840 119,206 +0.14(+2.09%)
May 07, 2008 6.640 6.700 6.610 6.700 57,736 +0.12(+1.82%)
May 06, 2008 6.600 6.600 6.530 6.580 26,700 -0.02(-0.30%)
May 05, 2008 6.520 6.600 6.500 6.600 31,631 +0.03(+0.46%)
May 02, 2008 6.500 6.590 6.570 6.570 22,900 +0.13(+2.02%)
May 01, 2008 6.390 6.440 6.440 6.440 10,700 -0.01(-0.16%)
Apr 30, 2008 6.000 6.480 6.000 6.450 21,012 +0.45(+7.50%)
Apr 29, 2008 6.000 6.050 6.000 6.000 27,830 -0.05(-0.83%)
Apr 28, 2008 6.050 6.050 6.000 6.050 10,883 +0.05(+0.83%)
Apr 25, 2008 6.100 6.200 6.000 6.000 356,800 -0.10(-1.64%)
Apr 24, 2008 6.260 6.260 6.090 6.100 32,460 -0.20(-3.17%)
Apr 23, 2008 6.340 6.390 6.260 6.300 37,133 +0.03(+0.48%)
Apr 22, 2008 6.590 6.620 6.270 6.270 17,900 -0.18(-2.79%)
Apr 21, 2008 6.500 6.500 6.320 6.450 7,383 -0.05(-0.77%)
Apr 18, 2008 6.500 6.530 6.490 6.500 40,637 -0.01(-0.15%)
Apr 17, 2008 6.600 6.790 6.510 6.510 19,450 -0.09(-1.36%)
Apr 16, 2008 6.550 6.730 6.530 6.600 116,392 +0.10(+1.54%)
Apr 15, 2008 6.500 6.520 6.500 6.500 12,188 -0.05(-0.76%)
Apr 14, 2008 6.500 6.550 6.500 6.550 15,800 +0.02(+0.31%)
Apr 11, 2008 6.530 6.530 6.500 6.530 4,000 +0.00(+0.00%)
Apr 10, 2008 6.550 6.550 6.530 6.530 16,479 -0.02(-0.31%)
Apr 09, 2008 6.650 6.650 6.500 6.550 22,475 -0.10(-1.50%)
Apr 08, 2008 6.680 6.680 6.650 6.650 10,217 -0.03(-0.45%)
Apr 07, 2008 6.750 6.750 6.680 6.680 9,715 -0.01(-0.15%)
Apr 04, 2008 6.680 6.710 6.680 6.690 31,694 +0.03(+0.45%)
Apr 03, 2008 6.700 6.700 6.650 6.660 65,222 -0.04(-0.60%)
Apr 02, 2008 6.660 6.700 6.650 6.700 15,760 +0.09(+1.36%)
Apr 01, 2008 6.690 6.690 6.550 6.610 27,876 -0.13(-1.93%)
Mar 31, 2008 6.670 6.750 6.600 6.740 77,670 +0.08(+1.20%)
Mar 28, 2008 6.590 6.690 6.560 6.660 16,800 +0.01(+0.15%)
Mar 27, 2008 6.500 6.650 6.500 6.650 11,800 +0.07(+1.06%)
Mar 26, 2008 6.700 6.700 6.490 6.580 275,000 +0.08(+1.23%)
Mar 25, 2008 6.500 6.670 6.400 6.500 31,500 +0.25(+4.00%)
Mar 24, 2008 6.280 6.300 6.160 6.250 26,772 +0.10(+1.63%)
Mar 21, 2008 6.250 6.430 6.000 6.150 478,725 +0.00(+0.00%)
Mar 20, 2008 6.250 6.430 6.000 6.150 478,725 -0.17(-2.69%)
Mar 19, 2008 6.960 6.960 6.320 6.320 29,960 -0.66(-9.46%)
Mar 18, 2008 7.220 7.220 6.970 6.980 48,713 -0.17(-2.38%)
Mar 17, 2008 7.270 7.270 7.100 7.150 51,535 -0.12(-1.65%)
Mar 14, 2008 7.350 7.350 7.200 7.270 81,570 +0.02(+0.28%)
Mar 13, 2008 7.200 7.300 7.100 7.250 46,331 +0.13(+1.83%)
Mar 12, 2008 7.450 7.450 7.080 7.120 49,097 -0.36(-4.81%)
Mar 11, 2008 7.460 7.680 7.400 7.480 131,444 +0.06(+0.81%)
Mar 10, 2008 6.570 7.500 6.570 7.420 53,746 +0.77(+11.58%)
Mar 07, 2008 6.780 6.850 6.650 6.650 47,265 -0.14(-2.06%)
Mar 06, 2008 6.940 6.970 6.720 6.790 121,516 +0.07(+1.04%)
Mar 05, 2008 6.240 6.850 6.240 6.720 81,345 +0.45(+7.18%)
Mar 04, 2008 5.820 6.400 5.820 6.270 112,931 +0.43(+7.36%)
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.