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 (%)
Mar 30, 2012 8.540 9.140 8.340 9.100 1,428,078 +0.54(+6.31%)
Mar 29, 2012 8.400 8.590 8.280 8.560 334,757 +0.13(+1.54%)
Mar 28, 2012 8.770 8.880 8.360 8.430 1,061,122 -0.41(-4.64%)
Mar 27, 2012 9.150 9.270 8.840 8.840 314,612 -0.31(-3.39%)
Mar 26, 2012 9.000 9.250 9.000 9.150 508,970 +0.21(+2.35%)
Mar 23, 2012 8.950 9.060 8.860 8.940 194,613 +0.08(+0.90%)
Mar 22, 2012 8.700 9.000 8.700 8.860 458,360 -0.03(-0.34%)
Mar 21, 2012 8.760 8.970 8.720 8.890 257,514 +0.14(+1.60%)
Mar 20, 2012 8.690 8.860 8.200 8.750 660,986 -0.06(-0.68%)
Mar 19, 2012 9.110 9.160 8.810 8.810 255,434 -0.28(-3.08%)
Mar 16, 2012 9.300 9.390 9.070 9.090 359,339 -0.21(-2.26%)
Mar 15, 2012 9.210 9.410 9.190 9.300 152,160 +0.09(+0.98%)
Mar 14, 2012 9.610 9.610 9.110 9.210 474,247 -0.58(-5.92%)
Mar 13, 2012 9.770 10.04 9.710 9.790 156,606 -0.10(-1.01%)
Mar 12, 2012 9.720 9.980 9.530 9.890 270,706 +0.14(+1.44%)
Mar 09, 2012 9.980 9.990 9.750 9.750 290,991 -0.27(-2.69%)
Mar 08, 2012 9.440 10.07 9.440 10.02 517,713 +0.54(+5.70%)
Mar 07, 2012 9.480 9.690 9.410 9.480 254,226 -0.04(-0.42%)
Mar 06, 2012 9.200 9.520 9.100 9.520 774,564 -0.16(-1.65%)
Mar 05, 2012 10.08 10.08 9.670 9.680 403,106 -0.41(-4.06%)
Mar 02, 2012 10.29 10.34 10.03 10.09 106,957 -0.23(-2.23%)
Mar 01, 2012 10.23 10.37 10.01 10.32 291,850 +0.16(+1.57%)
Feb 29, 2012 10.59 10.61 9.880 10.16 639,979 -0.42(-3.97%)
Feb 28, 2012 10.36 10.72 10.30 10.58 552,387 +0.20(+1.93%)
Feb 27, 2012 10.49 10.49 10.20 10.38 198,317 -0.11(-1.05%)
Feb 24, 2012 10.37 10.54 10.31 10.49 249,857 +0.24(+2.34%)
Feb 23, 2012 10.37 10.40 10.19 10.25 257,773 -0.09(-0.87%)
Feb 22, 2012 10.27 10.39 10.09 10.34 327,646 +0.01(+0.10%)
Feb 21, 2012 10.05 10.46 10.04 10.33 451,693 +0.32(+3.20%)
Feb 17, 2012 10.01 10.01 10.01 0 +0.06(+0.60%)
Feb 16, 2012 9.330 10.08 9.330 9.950 944,527 +0.64(+6.87%)
Feb 15, 2012 9.600 9.650 9.230 9.310 165,296 -0.21(-2.21%)
Feb 14, 2012 9.690 9.690 9.460 9.520 89,117 -0.04(-0.42%)
Feb 13, 2012 9.850 9.850 9.490 9.560 206,491 -0.27(-2.75%)
Feb 10, 2012 9.560 9.840 9.480 9.830 165,521 +0.04(+0.41%)
Feb 09, 2012 9.970 10.09 9.670 9.790 207,930 -0.11(-1.11%)
Feb 08, 2012 9.970 10.10 9.820 9.900 264,063 +0.10(+1.02%)
Feb 07, 2012 9.810 9.950 9.340 9.800 246,870 +0.13(+1.34%)
Feb 06, 2012 9.750 10.06 9.570 9.670 215,088 -0.03(-0.31%)
Feb 03, 2012 9.950 9.990 9.700 9.700 649,881 -0.23(-2.32%)
Feb 02, 2012 10.15 10.15 9.860 9.930 1,582,554 -0.18(-1.78%)
Feb 01, 2012 9.600 10.14 9.510 10.11 506,131 +0.70(+7.44%)
Jan 31, 2012 9.400 9.530 9.160 9.410 249,288 +0.02(+0.21%)
Jan 30, 2012 9.580 9.610 9.220 9.390 293,740 -0.07(-0.74%)
Jan 27, 2012 9.250 9.620 9.250 9.460 98,475 +0.21(+2.27%)
Jan 26, 2012 9.140 9.490 9.100 9.250 253,737 +0.25(+2.78%)
Jan 25, 2012 8.700 9.180 8.670 9.000 361,828 +0.27(+3.09%)
Jan 24, 2012 8.580 8.920 8.580 8.730 293,643 -0.03(-0.34%)
Jan 23, 2012 9.000 9.000 8.730 8.760 213,301 -0.15(-1.68%)
Jan 20, 2012 8.990 9.030 8.860 8.910 230,744 +0.03(+0.34%)
Jan 19, 2012 9.150 9.160 8.850 8.880 218,507 -0.06(-0.67%)
Jan 18, 2012 8.670 9.010 8.670 8.940 215,561 +0.08(+0.90%)
Jan 17, 2012 9.200 9.240 8.850 8.860 557,627 -0.26(-2.85%)
Jan 16, 2012 9.060 9.120 9.050 9.120 28,210 +0.09(+1.00%)
Jan 13, 2012 9.140 9.200 9.030 9.030 157,298 -0.17(-1.85%)
Jan 12, 2012 9.300 9.380 9.110 9.200 352,923 -0.10(-1.08%)
Jan 11, 2012 9.380 9.470 9.080 9.300 241,375 -0.06(-0.64%)
Jan 10, 2012 9.300 9.400 9.180 9.360 212,274 +0.16(+1.74%)
Jan 09, 2012 9.190 9.320 9.120 9.200 556,892 +0.12(+1.32%)
Jan 06, 2012 8.750 9.180 8.750 9.080 918,398 +0.36(+4.13%)
Jan 05, 2012 8.780 8.780 8.510 8.720 561,867 -0.08(-0.91%)
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.