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

Dundee Precious Metl (TSX: DPM )

11.25 +0.10 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2006 12.56 12.60 12.40 12.60 16,355 -0.10(-0.79%)
Mar 30, 2006 12.75 12.75 12.65 12.70 44,089 +0.05(+0.40%)
Mar 29, 2006 12.64 12.78 12.60 12.65 36,115 +0.07(+0.56%)
Mar 28, 2006 12.60 12.65 12.55 12.58 39,476 -0.02(-0.16%)
Mar 27, 2006 12.05 12.88 12.05 12.60 44,110 +0.05(+0.40%)
Mar 24, 2006 12.45 12.68 12.35 12.55 40,814 +1.00(+8.66%)
Mar 21, 2006 11.50 11.67 11.47 11.55 56,790 +0.10(+0.87%)
Mar 20, 2006 11.46 11.48 11.40 11.45 15,234 -0.01(-0.09%)
Mar 17, 2006 11.50 11.55 11.31 11.46 40,483 -0.09(-0.78%)
Mar 16, 2006 11.40 11.55 11.35 11.55 74,706 +0.10(+0.87%)
Mar 15, 2006 11.95 12.15 11.41 11.45 58,644 -0.06(-0.52%)
Mar 14, 2006 11.11 11.51 10.95 11.51 36,562 +0.31(+2.77%)
Mar 13, 2006 11.20 11.25 11.10 11.20 16,870 +0.00(+0.00%)
Mar 10, 2006 10.29 11.20 10.29 11.20 136,054 +0.89(+8.63%)
Mar 09, 2006 10.25 10.31 10.22 10.31 12,280 +0.11(+1.08%)
Mar 08, 2006 10.20 10.25 10.15 10.20 36,700 +0.03(+0.29%)
Mar 07, 2006 10.26 10.28 10.15 10.17 12,250 -0.03(-0.29%)
Mar 06, 2006 10.35 10.50 10.20 10.20 27,200 -0.20(-1.92%)
Mar 03, 2006 10.35 10.45 10.35 10.40 2,600 -0.09(-0.86%)
Mar 02, 2006 10.30 10.50 10.30 10.49 151,843 +0.30(+2.94%)
Mar 01, 2006 10.15 10.23 10.10 10.19 13,451 +0.05(+0.49%)
Feb 28, 2006 10.00 10.14 10.00 10.14 22,204 +0.14(+1.40%)
Feb 27, 2006 10.09 10.09 10.00 10.00 48,525 -0.10(-0.99%)
Feb 24, 2006 10.08 10.10 10.00 10.10 14,340 +0.20(+2.02%)
Feb 23, 2006 9.900 10.00 9.900 9.900 53,310 -0.01(-0.10%)
Feb 22, 2006 9.850 10.10 9.800 9.910 49,650 +0.01(+0.10%)
Feb 21, 2006 9.820 9.900 9.810 9.900 1,732,500 -0.03(-0.30%)
Feb 17, 2006 9.800 10.00 9.800 9.930 9,250 +0.18(+1.85%)
Feb 15, 2006 9.780 9.880 9.750 9.750 159,650 -0.15(-1.52%)
Feb 14, 2006 9.870 9.900 9.800 9.900 177,040 +0.03(+0.30%)
Feb 13, 2006 9.920 9.990 9.750 9.870 76,800 -0.10(-1.00%)
Feb 10, 2006 9.850 10.16 9.750 9.970 202,450 -0.19(-1.87%)
Feb 09, 2006 10.15 10.33 10.15 10.16 48,125 +0.01(+0.10%)
Feb 08, 2006 10.16 10.20 10.15 10.15 33,400 +0.55(+5.73%)
Feb 07, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Feb 06, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Feb 03, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Feb 02, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Feb 01, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 31, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 30, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 27, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 26, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 25, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 24, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 23, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 20, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 19, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 18, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 17, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 13, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 12, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 11, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 10, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 09, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 06, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 05, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 04, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
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.