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 31, 2013 4.960 5.100 4.800 5.070 445,445 +0.05(+1.00%)
May 30, 2013 5.010 5.190 4.940 5.020 218,982 +0.10(+2.03%)
May 29, 2013 4.890 4.940 4.780 4.920 197,821 +0.05(+1.03%)
May 28, 2013 4.760 4.990 4.665 4.870 190,731 +0.04(+0.83%)
May 27, 2013 4.800 4.880 4.700 4.830 52,426 +0.04(+0.84%)
May 24, 2013 4.750 4.880 4.750 4.790 289,672 +0.02(+0.42%)
May 23, 2013 4.750 4.850 4.710 4.770 316,735 +0.08(+1.71%)
May 22, 2013 4.570 4.730 4.500 4.690 735,204 +0.20(+4.45%)
May 21, 2013 4.370 4.500 4.330 4.490 533,995 +0.28(+6.65%)
May 17, 2013 4.210 4.210 4.210 0 -0.29(-6.44%)
May 16, 2013 4.430 4.610 4.390 4.500 658,001 +0.14(+3.21%)
May 15, 2013 5.000 5.000 4.270 4.360 1,061,531 -1.04(-19.26%)
May 13, 2013 5.500 5.500 5.360 5.400 278,654 -0.07(-1.28%)
May 10, 2013 5.350 5.560 5.140 5.470 631,961 -0.21(-3.70%)
May 09, 2013 6.000 6.040 5.590 5.680 249,674 -0.44(-7.19%)
May 08, 2013 5.960 6.170 5.820 6.120 227,111 +0.23(+3.90%)
May 07, 2013 5.970 5.970 5.730 5.890 119,482 -0.14(-2.32%)
May 06, 2013 6.220 6.220 5.970 6.030 152,235 -0.18(-2.90%)
May 03, 2013 6.140 6.360 6.140 6.210 147,582 +0.06(+0.98%)
May 02, 2013 6.350 6.350 6.050 6.150 160,561 -0.12(-1.91%)
May 01, 2013 6.370 6.400 6.130 6.270 317,093 -0.19(-2.94%)
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%)
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.