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, 2010 3.130 3.240 3.130 3.200 480,829 +0.09(+2.89%)
Mar 30, 2010 3.110 3.150 3.110 3.110 104,710 -0.07(-2.20%)
Mar 29, 2010 3.060 3.180 3.060 3.180 956,481 +0.13(+4.26%)
Mar 26, 2010 3.110 3.120 3.050 3.050 91,096 -0.05(-1.61%)
Mar 25, 2010 3.210 3.210 3.100 3.100 303,043 -0.11(-3.43%)
Mar 24, 2010 3.200 3.240 3.180 3.210 179,907 -0.05(-1.53%)
Mar 23, 2010 3.230 3.260 3.220 3.260 140,058 +0.02(+0.62%)
Mar 22, 2010 3.200 3.240 3.180 3.240 128,764 +0.02(+0.62%)
Mar 19, 2010 3.240 3.240 3.200 3.220 177,728 -0.02(-0.62%)
Mar 18, 2010 3.230 3.260 3.230 3.240 112,847 -0.01(-0.31%)
Mar 17, 2010 3.240 3.270 3.240 3.250 207,467 +0.01(+0.31%)
Mar 16, 2010 3.200 3.270 3.200 3.240 1,077,032 +0.04(+1.25%)
Mar 15, 2010 3.210 3.200 3.150 3.200 445,803 -0.06(-1.84%)
Mar 12, 2010 3.280 3.280 3.200 3.260 542,370 -0.04(-1.21%)
Mar 11, 2010 3.310 3.310 3.290 3.300 50,786 -0.01(-0.30%)
Mar 10, 2010 3.290 3.310 3.280 3.310 224,104 +0.01(+0.30%)
Mar 09, 2010 3.300 3.310 3.280 3.300 180,744 +0.00(+0.00%)
Mar 08, 2010 3.300 3.320 3.300 3.300 99,831 +0.00(+0.00%)
Mar 05, 2010 3.250 3.310 3.250 3.300 183,388 +0.07(+2.17%)
Mar 04, 2010 3.280 3.280 3.220 3.230 434,420 -0.05(-1.52%)
Mar 03, 2010 3.260 3.320 3.250 3.280 2,570,118 +0.02(+0.61%)
Mar 02, 2010 3.260 3.300 3.250 3.260 149,306 +0.00(+0.00%)
Mar 01, 2010 3.210 3.270 3.210 3.260 37,266 +0.01(+0.31%)
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%)
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.