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

Dundee Precious Metl (TSX: DPM )

10.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Feb 29, 2008 6.100 6.110 5.890 5.990 54,970 -0.03(-0.50%)
Feb 28, 2008 6.000 6.020 5.880 6.020 85,486 +0.12(+2.03%)
Feb 27, 2008 6.000 6.000 5.900 5.900 71,224 -0.10(-1.67%)
Feb 26, 2008 5.900 6.050 5.800 6.000 210,000 +0.07(+1.18%)
Feb 25, 2008 6.230 6.230 5.930 5.930 50,488 -0.22(-3.58%)
Feb 22, 2008 6.600 6.620 6.120 6.150 157,814 -0.45(-6.82%)
Feb 21, 2008 6.650 6.700 6.450 6.600 62,632 +0.01(+0.15%)
Feb 20, 2008 6.540 6.640 6.540 6.590 30,885 +0.14(+2.17%)
Feb 19, 2008 6.000 6.450 6.000 6.450 36,856 +0.43(+7.14%)
Feb 18, 2008 6.020 6.020 6.020 6.020 0 +0.00(+0.00%)
Feb 15, 2008 6.000 6.070 5.970 6.020 83,505 +0.07(+1.18%)
Feb 14, 2008 5.950 6.000 5.950 5.950 29,270 -0.04(-0.67%)
Feb 13, 2008 6.030 6.030 5.950 5.990 70,313 -0.04(-0.66%)
Feb 12, 2008 6.120 6.130 6.010 6.030 23,531 -0.06(-0.99%)
Feb 11, 2008 6.000 6.360 6.000 6.090 44,100 +0.04(+0.66%)
Feb 08, 2008 6.090 6.090 5.990 6.050 34,525 -0.02(-0.33%)
Feb 07, 2008 6.070 6.130 6.000 6.070 74,477 -0.01(-0.16%)
Feb 06, 2008 6.100 6.150 6.050 6.080 25,531 +0.02(+0.33%)
Feb 05, 2008 6.230 6.230 6.030 6.060 40,514 -0.19(-3.04%)
Feb 04, 2008 6.250 6.300 6.210 6.250 48,500 +0.01(+0.16%)
Feb 01, 2008 6.250 6.300 6.200 6.240 118,350 +0.04(+0.65%)
Jan 31, 2008 6.260 6.330 6.150 6.200 91,797 -0.12(-1.90%)
Jan 30, 2008 6.350 6.450 6.320 6.320 66,355 +0.02(+0.32%)
Jan 29, 2008 6.270 6.350 6.200 6.300 116,608 -0.05(-0.79%)
Jan 28, 2008 6.490 6.490 6.150 6.350 95,637 -0.01(-0.16%)
Jan 25, 2008 6.530 6.600 6.250 6.360 84,087 -0.11(-1.70%)
Jan 24, 2008 6.450 6.670 6.450 6.470 101,525 +0.09(+1.41%)
Jan 23, 2008 6.590 6.650 6.330 6.380 25,875 -0.12(-1.85%)
Jan 22, 2008 6.190 6.740 6.030 6.500 132,746 +0.30(+4.84%)
Jan 21, 2008 6.500 6.500 6.110 6.200 21,650 -0.40(-6.06%)
Jan 18, 2008 6.740 6.800 6.600 6.600 61,905 -0.09(-1.35%)
Jan 17, 2008 7.000 7.010 6.680 6.690 48,724 -0.26(-3.74%)
Jan 16, 2008 6.800 7.050 6.800 6.950 25,678 -0.05(-0.71%)
Jan 15, 2008 7.240 7.240 6.810 7.000 65,955 -0.18(-2.51%)
Jan 14, 2008 7.380 7.380 7.180 7.180 53,750 -0.09(-1.24%)
Jan 11, 2008 7.200 7.350 6.700 7.270 121,561 -0.08(-1.09%)
Jan 10, 2008 7.170 7.480 7.170 7.350 73,447 +0.09(+1.24%)
Jan 09, 2008 7.100 7.300 7.100 7.260 27,002 +0.12(+1.68%)
Jan 08, 2008 7.020 7.180 7.020 7.140 36,346 +0.12(+1.71%)
Jan 07, 2008 7.300 7.370 7.020 7.020 213,990 -0.24(-3.31%)
Jan 04, 2008 7.110 7.300 7.110 7.260 31,320 -0.02(-0.27%)
Jan 03, 2008 7.310 7.380 7.180 7.280 17,940 -0.07(-0.95%)
Jan 02, 2008 7.220 7.400 7.150 7.350 88,202 +0.13(+1.80%)
Jan 01, 2008 7.220 7.220 7.220 7.220 0 +0.00(+0.00%)
Dec 31, 2007 7.300 7.300 7.150 7.220 21,944 -0.07(-0.96%)
Dec 28, 2007 7.050 7.390 7.000 7.290 84,307 +0.31(+4.44%)
Dec 27, 2007 6.720 7.070 6.720 6.980 376,755 +0.00(+0.00%)
Dec 26, 2007 6.880 7.000 6.980 6.980 92,177 +0.00(+0.00%)
Dec 24, 2007 6.880 7.000 6.980 6.980 92,177 +0.06(+0.87%)
Dec 21, 2007 6.990 7.000 6.850 6.920 217,562 -0.07(-1.00%)
Dec 20, 2007 7.090 7.090 6.980 6.990 181,750 -0.05(-0.71%)
Dec 19, 2007 7.200 7.200 7.000 7.040 272,485 -0.10(-1.40%)
Dec 18, 2007 7.260 7.300 6.990 7.140 76,984 -0.06(-0.83%)
Dec 17, 2007 7.300 7.400 7.200 7.200 64,000 -0.10(-1.37%)
Dec 14, 2007 7.500 7.500 7.290 7.300 75,265 -0.20(-2.67%)
Dec 13, 2007 7.400 7.500 7.350 7.500 43,200 +0.14(+1.90%)
Dec 12, 2007 7.370 7.420 7.300 7.360 30,150 +0.01(+0.14%)
Dec 11, 2007 7.430 7.500 7.350 7.350 300,140 -0.14(-1.87%)
Dec 10, 2007 7.600 7.640 7.430 7.490 63,731 -0.03(-0.40%)
Dec 07, 2007 7.520 7.560 7.500 7.520 24,582 -0.08(-1.05%)
Dec 06, 2007 7.500 7.610 7.500 7.600 28,855 +0.05(+0.66%)
Dec 05, 2007 7.800 7.800 7.550 7.550 105,600 -0.25(-3.21%)
Dec 04, 2007 7.900 8.000 7.800 7.800 40,703 -0.18(-2.26%)
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.