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

Dundee Precious Metl (TSX: DPM )

11.26 +0.29 (+2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2009 1.950 2.050 1.870 2.050 43,667 +0.18(+9.63%)
Jul 30, 2009 1.940 1.950 1.870 1.870 5,700 +0.02(+1.08%)
Jul 29, 2009 1.860 1.860 1.840 1.850 2,689 -0.04(-2.12%)
Jul 28, 2009 1.890 1.890 1.890 1.890 4,413 +0.00(+0.00%)
Jul 27, 2009 1.880 1.940 1.850 1.890 26,470 +0.02(+1.07%)
Jul 24, 2009 1.900 1.900 1.850 1.870 4,450 -0.08(-4.10%)
Jul 23, 2009 1.950 1.950 1.850 1.950 31,150 -0.06(-2.99%)
Jul 22, 2009 1.960 2.020 1.810 2.010 39,728 -0.04(-1.95%)
Jul 21, 2009 1.980 2.050 1.920 2.050 16,408 +0.00(+0.00%)
Jul 20, 2009 2.050 2.050 1.900 2.050 25,890 +0.00(+0.00%)
Jul 17, 2009 1.890 2.050 1.890 2.050 89,295 +0.19(+10.22%)
Jul 16, 2009 1.700 1.950 1.700 1.860 52,125 +0.18(+10.71%)
Jul 15, 2009 1.650 1.730 1.650 1.680 42,850 +0.03(+1.82%)
Jul 14, 2009 1.580 1.650 1.580 1.650 40,973 +0.00(+0.00%)
Jul 13, 2009 1.630 1.650 1.630 1.650 24,924 +0.02(+1.23%)
Jul 10, 2009 1.650 1.650 1.620 1.630 41,330 -0.02(-1.21%)
Jul 09, 2009 1.650 1.680 1.650 1.650 18,370 -0.03(-1.79%)
Jul 08, 2009 1.710 1.710 1.620 1.680 23,219 -0.03(-1.75%)
Jul 07, 2009 1.700 1.710 1.680 1.710 13,490 +0.01(+0.59%)
Jul 06, 2009 1.690 1.700 1.680 1.700 7,207 -0.02(-1.16%)
Jul 03, 2009 1.710 1.720 1.700 1.720 14,100 +0.00(+0.00%)
Jul 02, 2009 1.700 1.750 1.700 1.720 3,158 -0.03(-1.71%)
Jun 30, 2009 1.740 1.750 1.700 1.750 50,650 +0.00(+0.00%)
Jun 29, 2009 1.800 1.800 1.680 1.750 61,883 -0.05(-2.78%)
Jun 26, 2009 1.840 1.850 1.800 1.800 11,100 +0.00(+0.00%)
Jun 25, 2009 1.780 1.810 1.740 1.800 23,840 +0.06(+3.45%)
Jun 24, 2009 1.840 1.880 1.710 1.740 259,600 -0.10(-5.43%)
Jun 23, 2009 1.980 1.980 1.800 1.840 26,107 +0.05(+2.79%)
Jun 22, 2009 1.770 1.850 1.700 1.790 1,776,288 -0.01(-0.56%)
Jun 19, 2009 1.950 1.950 1.800 1.800 71,800 -0.06(-3.23%)
Jun 18, 2009 1.900 2.000 1.800 1.860 50,662 +0.01(+0.54%)
Jun 17, 2009 1.900 1.900 1.800 1.850 528,245 -0.02(-1.07%)
Jun 16, 2009 1.920 1.920 1.860 1.870 24,867 -0.08(-4.10%)
Jun 15, 2009 2.000 2.010 1.920 1.950 12,396 -0.01(-0.51%)
Jun 12, 2009 1.970 1.970 1.890 1.960 219,839 -0.04(-2.00%)
Jun 11, 2009 1.930 2.000 1.920 2.000 147,477 +0.05(+2.56%)
Jun 10, 2009 1.890 1.950 1.890 1.950 30,100 +0.10(+5.41%)
Jun 09, 2009 1.850 1.970 1.810 1.850 35,968 +0.00(+0.00%)
Jun 08, 2009 1.880 1.940 1.850 1.850 45,937 -0.05(-2.63%)
Jun 05, 2009 1.900 1.920 1.850 1.900 52,040 -0.03(-1.55%)
Jun 04, 2009 2.000 2.000 1.920 1.930 49,350 -0.07(-3.50%)
Jun 03, 2009 2.140 2.140 1.900 2.000 183,972 -0.12(-5.66%)
Jun 02, 2009 1.980 2.150 1.980 2.120 305,857 +0.12(+6.00%)
Jun 01, 2009 2.000 2.050 1.900 2.000 164,200 +0.02(+1.01%)
May 29, 2009 1.920 2.000 1.870 1.980 79,071 +0.08(+4.21%)
May 28, 2009 1.920 1.940 1.810 1.900 21,644 +0.02(+1.06%)
May 27, 2009 1.860 1.890 1.800 1.880 29,243 -0.05(-2.59%)
May 26, 2009 1.930 1.930 1.850 1.930 20,437 -0.07(-3.50%)
May 25, 2009 1.900 2.000 1.850 2.000 19,600 +0.06(+3.09%)
May 22, 2009 1.930 1.980 1.930 1.940 49,800 +0.03(+1.57%)
May 21, 2009 1.900 1.940 1.900 1.910 11,856 +0.01(+0.53%)
May 20, 2009 1.950 1.960 1.900 1.900 33,080 -0.05(-2.56%)
May 19, 2009 1.950 2.000 1.900 1.950 59,800 +0.01(+0.52%)
May 17, 2009 1.940 1.940 1.940 1.940 200 +0.04(+2.11%)
May 15, 2009 1.940 1.940 1.900 1.900 4,723 -0.05(-2.56%)
May 14, 2009 1.950 1.950 1.750 1.950 39,300 -0.07(-3.47%)
May 13, 2009 2.010 2.050 1.970 2.020 25,029 +0.07(+3.59%)
May 12, 2009 2.040 2.040 1.950 1.950 533,839 +0.00(+0.00%)
May 11, 2009 1.910 1.950 1.890 1.950 31,462 +0.04(+2.09%)
May 08, 2009 1.900 1.950 1.850 1.910 19,019 +0.05(+2.69%)
May 07, 2009 1.880 1.950 1.850 1.860 40,124 -0.04(-2.11%)
May 06, 2009 1.820 1.950 1.770 1.900 44,172 +0.00(+0.00%)
May 05, 2009 1.900 1.900 1.810 1.900 59,842 +0.01(+0.53%)
May 04, 2009 1.690 1.900 1.850 1.890 115,780 +0.24(+14.55%)
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.