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 +0.18 (+1.68%)
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 26, 2010 3.270 3.280 3.250 3.250 1,041,235 +0.01(+0.31%)
Feb 25, 2010 3.300 3.300 3.180 3.240 142,050 +0.01(+0.31%)
Feb 24, 2010 3.280 3.280 3.230 3.230 251,058 -0.01(-0.31%)
Feb 23, 2010 3.290 3.290 3.170 3.240 282,853 -0.07(-2.11%)
Feb 22, 2010 3.300 3.320 3.260 3.310 7,642,814 -0.16(-4.61%)
Feb 19, 2010 3.430 3.490 3.430 3.470 73,447 -0.03(-0.86%)
Feb 18, 2010 3.520 3.520 3.460 3.500 15,336 -0.04(-1.13%)
Feb 17, 2010 3.490 3.540 3.480 3.540 119,431 +0.06(+1.72%)
Feb 16, 2010 3.400 3.500 3.400 3.480 52,747 +0.08(+2.35%)
Feb 12, 2010 3.400 3.400 3.400 0 -0.03(-0.87%)
Feb 11, 2010 3.380 3.430 3.380 3.430 82,440 +0.05(+1.48%)
Feb 10, 2010 3.500 3.500 3.380 3.380 57,654 -0.10(-2.87%)
Feb 09, 2010 3.490 3.550 3.480 3.480 116,311 +0.03(+0.87%)
Feb 08, 2010 3.520 3.520 3.450 3.450 10,677 -0.05(-1.43%)
Feb 05, 2010 3.330 3.540 3.280 3.500 595,938 +0.17(+5.11%)
Feb 04, 2010 3.530 3.530 3.300 3.330 149,273 -0.20(-5.67%)
Feb 03, 2010 3.460 3.550 3.460 3.530 534,246 +0.03(+0.86%)
Feb 02, 2010 3.360 3.500 3.360 3.500 77,449 +0.14(+4.17%)
Feb 01, 2010 3.320 3.390 3.320 3.360 133,316 +0.01(+0.30%)
Jan 29, 2010 3.270 3.410 3.270 3.350 231,246 +0.06(+1.82%)
Jan 28, 2010 3.350 3.350 3.230 3.290 566,679 +0.03(+0.92%)
Jan 27, 2010 3.320 3.320 3.200 3.260 104,416 -0.05(-1.51%)
Jan 26, 2010 3.390 3.400 3.290 3.310 106,336 -0.12(-3.50%)
Jan 25, 2010 3.500 3.500 3.370 3.430 80,474 -0.07(-2.00%)
Jan 22, 2010 3.550 3.580 3.450 3.500 130,638 -0.12(-3.31%)
Jan 21, 2010 3.680 3.680 3.570 3.620 124,628 -0.09(-2.43%)
Jan 20, 2010 3.710 3.770 3.660 3.710 112,114 -0.10(-2.62%)
Jan 19, 2010 3.850 3.850 3.780 3.810 51,596 -0.04(-1.04%)
Jan 18, 2010 3.830 3.890 3.810 3.850 194,350 +0.08(+2.12%)
Jan 15, 2010 3.820 3.850 3.770 3.770 62,833 -0.04(-1.05%)
Jan 14, 2010 3.800 3.850 3.710 3.810 138,411 +0.13(+3.53%)
Jan 13, 2010 3.750 3.760 3.660 3.680 92,047 -0.06(-1.60%)
Jan 12, 2010 3.800 3.850 3.740 3.740 204,766 -0.09(-2.35%)
Jan 11, 2010 3.750 3.850 3.750 3.830 179,645 +0.08(+2.13%)
Jan 08, 2010 3.720 3.750 3.680 3.750 149,743 +0.03(+0.81%)
Jan 07, 2010 3.710 3.720 3.700 3.720 48,285 -0.03(-0.80%)
Jan 06, 2010 3.790 3.790 3.730 3.750 131,219 +0.00(+0.00%)
Jan 05, 2010 3.650 3.750 3.610 3.750 545,428 +0.06(+1.63%)
Jan 04, 2010 3.630 3.700 3.630 3.690 51,114 +0.10(+2.79%)
Dec 31, 2009 3.590 3.590 3.590 0 -0.06(-1.64%)
Dec 30, 2009 3.720 3.750 3.590 3.650 45,798 -0.07(-1.88%)
Dec 29, 2009 3.730 3.730 3.580 3.720 29,141 +0.02(+0.54%)
Dec 24, 2009 3.600 3.700 3.600 3.700 32,220 +0.08(+2.21%)
Dec 23, 2009 3.530 3.620 3.530 3.620 185,881 +0.06(+1.69%)
Dec 22, 2009 3.440 3.600 3.440 3.560 86,603 +0.06(+1.71%)
Dec 21, 2009 3.470 3.500 3.350 3.500 304,757 +0.11(+3.24%)
Dec 18, 2009 3.420 3.500 3.360 3.390 1,504,676 -0.06(-1.74%)
Dec 17, 2009 3.540 3.540 3.430 3.450 190,489 -0.10(-2.82%)
Dec 16, 2009 3.500 3.550 3.420 3.550 544,500 +0.01(+0.28%)
Dec 15, 2009 3.380 3.540 3.370 3.540 537,394 +0.19(+5.67%)
Dec 14, 2009 3.390 3.390 3.320 3.350 61,585 -0.02(-0.59%)
Dec 11, 2009 3.200 3.380 3.200 3.370 176,896 +0.17(+5.31%)
Dec 10, 2009 3.130 3.220 3.130 3.200 144,445 +0.05(+1.59%)
Dec 09, 2009 3.160 3.220 3.120 3.150 64,475 +0.01(+0.32%)
Dec 08, 2009 3.130 3.220 3.080 3.140 95,729 -0.06(-1.88%)
Dec 07, 2009 3.170 3.200 3.050 3.200 64,729 -0.05(-1.54%)
Dec 04, 2009 3.290 3.340 3.220 3.250 77,558 -0.05(-1.52%)
Dec 03, 2009 3.340 3.380 3.290 3.300 74,818 -0.05(-1.49%)
Dec 02, 2009 3.350 3.350 3.270 3.350 188,600 -0.02(-0.59%)
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.