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, 2011 8.710 8.950 8.660 8.710 510,752 +0.02(+0.23%)
Mar 30, 2011 8.650 8.760 8.590 8.690 946,159 +0.07(+0.81%)
Mar 29, 2011 8.690 8.750 8.550 8.620 623,136 -0.16(-1.82%)
Mar 28, 2011 9.000 9.050 8.760 8.780 304,679 -0.36(-3.94%)
Mar 25, 2011 8.920 9.200 8.880 9.140 331,747 +0.24(+2.70%)
Mar 24, 2011 9.150 9.200 8.820 8.900 160,333 -0.28(-3.05%)
Mar 23, 2011 8.800 9.200 8.760 9.180 328,296 +0.42(+4.79%)
Mar 22, 2011 8.800 8.860 8.690 8.760 155,348 -0.04(-0.45%)
Mar 21, 2011 8.670 8.830 8.690 8.800 312,465 +0.26(+3.04%)
Mar 18, 2011 8.380 8.640 8.230 8.540 332,857 +0.22(+2.64%)
Mar 17, 2011 8.050 8.370 7.900 8.320 592,291 +0.43(+5.45%)
Mar 16, 2011 8.120 8.380 7.660 7.890 161,464 -0.21(-2.59%)
Mar 15, 2011 8.050 8.230 7.820 8.100 404,605 -0.30(-3.57%)
Mar 14, 2011 8.580 8.730 8.250 8.400 195,822 -0.18(-2.10%)
Mar 11, 2011 7.960 8.600 7.860 8.580 263,893 +0.60(+7.52%)
Mar 10, 2011 8.170 8.210 7.910 7.980 168,625 -0.30(-3.62%)
Mar 09, 2011 8.410 8.490 8.120 8.280 307,226 -0.13(-1.55%)
Mar 08, 2011 8.730 8.730 8.340 8.410 286,706 -0.29(-3.33%)
Mar 07, 2011 8.990 9.040 8.610 8.700 90,084 -0.18(-2.03%)
Mar 04, 2011 8.520 8.890 8.520 8.880 137,219 +0.36(+4.23%)
Mar 03, 2011 8.500 8.590 8.350 8.520 487,425 -0.19(-2.18%)
Mar 02, 2011 8.450 8.740 8.450 8.710 381,916 +0.26(+3.08%)
Mar 01, 2011 8.270 8.460 8.110 8.450 117,779 +0.41(+5.10%)
Feb 28, 2011 7.960 8.200 7.960 8.040 98,144 +0.07(+0.88%)
Feb 25, 2011 8.010 8.120 7.900 7.970 131,461 -0.03(-0.38%)
Feb 24, 2011 8.030 8.200 7.900 8.000 406,770 -0.04(-0.50%)
Feb 23, 2011 8.300 8.340 7.930 8.040 791,006 -0.36(-4.29%)
Feb 22, 2011 8.780 9.000 8.310 8.400 253,730 -0.43(-4.87%)
Feb 18, 2011 8.910 9.010 8.800 8.830 134,477 -0.11(-1.23%)
Feb 17, 2011 9.170 9.190 8.930 8.940 266,714 -0.07(-0.78%)
Feb 16, 2011 8.860 9.240 8.840 9.010 431,785 +0.13(+1.46%)
Feb 15, 2011 8.800 8.900 8.690 8.880 239,089 +0.13(+1.49%)
Feb 14, 2011 8.750 8.800 8.700 8.750 86,443 +0.06(+0.69%)
Feb 11, 2011 8.610 8.910 8.610 8.690 297,319 +0.09(+1.05%)
Feb 10, 2011 8.610 8.630 8.460 8.600 154,641 -0.01(-0.12%)
Feb 09, 2011 8.600 8.700 8.510 8.610 344,889 +0.01(+0.12%)
Feb 08, 2011 8.550 8.730 8.550 8.600 284,912 +0.09(+1.06%)
Feb 07, 2011 8.600 8.600 8.440 8.510 806,010 -0.02(-0.23%)
Feb 04, 2011 8.550 8.640 8.400 8.530 269,705 +0.11(+1.31%)
Feb 03, 2011 7.990 8.450 7.870 8.420 498,520 +0.42(+5.25%)
Feb 02, 2011 7.880 8.050 7.790 8.000 494,318 +0.19(+2.43%)
Feb 01, 2011 7.800 7.970 7.680 7.810 400,288 +0.01(+0.13%)
Jan 31, 2011 7.900 7.940 7.720 7.800 1,019,101 -0.10(-1.27%)
Jan 28, 2011 7.720 8.020 7.720 7.900 994,132 +0.18(+2.33%)
Jan 27, 2011 7.900 7.900 7.650 7.720 389,186 -0.14(-1.78%)
Jan 26, 2011 7.850 7.980 7.690 7.860 1,379,076 +0.20(+2.61%)
Jan 25, 2011 7.450 7.710 7.350 7.660 210,798 +0.12(+1.59%)
Jan 24, 2011 7.510 7.810 7.500 7.540 210,935 -0.06(-0.79%)
Jan 21, 2011 7.630 7.750 7.530 7.600 506,341 -0.15(-1.94%)
Jan 20, 2011 8.000 8.000 7.680 7.750 327,955 -0.35(-4.32%)
Jan 19, 2011 8.150 8.180 8.000 8.100 387,941 +0.02(+0.25%)
Jan 18, 2011 8.070 8.250 7.950 8.080 258,289 +0.04(+0.50%)
Jan 17, 2011 7.950 8.170 7.950 8.040 194,329 -0.07(-0.86%)
Jan 14, 2011 8.500 8.500 8.050 8.110 404,924 -0.57(-6.57%)
Jan 13, 2011 8.920 8.920 8.610 8.680 539,345 -0.15(-1.70%)
Jan 12, 2011 8.890 8.910 8.700 8.830 138,057 -0.06(-0.67%)
Jan 11, 2011 8.740 9.000 8.720 8.890 336,217 +0.26(+3.01%)
Jan 10, 2011 8.490 8.700 8.370 8.630 411,853 +0.05(+0.58%)
Jan 07, 2011 8.250 8.760 8.250 8.580 714,027 +0.19(+2.26%)
Jan 06, 2011 8.950 8.950 8.390 8.390 536,172 -0.54(-6.05%)
Jan 05, 2011 9.180 9.180 8.870 8.930 547,323 -0.25(-2.72%)
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.