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 (%)
Sep 30, 2010 6.480 6.490 6.240 6.300 436,759 -0.17(-2.63%)
Sep 29, 2010 6.590 6.740 6.390 6.470 800,688 +0.07(+1.09%)
Sep 28, 2010 6.100 6.550 5.900 6.400 585,654 +0.32(+5.26%)
Sep 27, 2010 5.930 6.280 5.930 6.080 638,651 +0.22(+3.75%)
Sep 24, 2010 5.650 5.870 5.650 5.860 717,463 +0.24(+4.27%)
Sep 23, 2010 5.400 5.640 5.150 5.620 486,687 +0.22(+4.07%)
Sep 22, 2010 5.100 5.440 5.100 5.400 465,785 +0.39(+7.78%)
Sep 21, 2010 5.000 5.040 4.930 5.010 155,938 +0.03(+0.60%)
Sep 20, 2010 4.820 5.000 4.820 4.980 266,572 -0.02(-0.40%)
Sep 17, 2010 5.130 5.210 4.820 5.000 703,569 -0.18(-3.47%)
Sep 15, 2010 5.240 5.300 5.180 5.180 220,395 -0.01(-0.19%)
Sep 14, 2010 5.090 5.270 5.030 5.190 384,174 +0.15(+2.98%)
Sep 13, 2010 5.000 5.090 4.900 5.040 398,098 +0.04(+0.80%)
Sep 10, 2010 4.980 5.000 4.910 5.000 239,730 +0.07(+1.42%)
Sep 09, 2010 5.000 5.080 4.880 4.930 743,063 -0.04(-0.80%)
Sep 08, 2010 4.990 5.100 4.930 4.970 112,622 +0.04(+0.81%)
Sep 07, 2010 4.900 4.980 4.820 4.930 73,462 +0.05(+1.02%)
Sep 03, 2010 4.840 4.890 4.670 4.880 187,498 +0.08(+1.67%)
Sep 02, 2010 4.750 4.840 4.750 4.800 68,936 +0.05(+1.05%)
Sep 01, 2010 4.760 4.790 4.750 4.750 73,630 -0.01(-0.21%)
Aug 31, 2010 4.790 4.850 4.730 4.760 193,422 +0.01(+0.21%)
Aug 30, 2010 4.700 4.780 4.660 4.750 89,375 +0.09(+1.93%)
Aug 27, 2010 4.690 4.750 4.600 4.660 36,846 +0.04(+0.87%)
Aug 26, 2010 4.780 4.790 4.610 4.620 56,100 -0.08(-1.70%)
Aug 25, 2010 4.750 4.780 4.590 4.700 71,548 -0.07(-1.47%)
Aug 24, 2010 4.550 4.780 4.500 4.770 207,293 +0.18(+3.92%)
Aug 23, 2010 4.680 4.750 4.560 4.590 183,727 -0.14(-2.96%)
Aug 20, 2010 4.710 4.770 4.640 4.730 120,025 +0.02(+0.42%)
Aug 19, 2010 4.880 4.880 4.670 4.710 93,836 -0.06(-1.26%)
Aug 18, 2010 4.400 4.770 4.340 4.770 434,240 +0.37(+8.41%)
Aug 17, 2010 4.400 4.450 4.350 4.400 192,525 +0.03(+0.69%)
Aug 16, 2010 4.400 4.400 4.330 4.370 38,500 +0.02(+0.46%)
Aug 13, 2010 4.360 4.410 4.330 4.350 27,821 -0.01(-0.23%)
Aug 12, 2010 4.470 4.470 4.360 4.360 28,551 -0.08(-1.80%)
Aug 11, 2010 4.330 4.480 4.260 4.440 422,459 +0.09(+2.07%)
Aug 10, 2010 4.470 4.470 4.310 4.350 77,229 -0.11(-2.47%)
Aug 09, 2010 4.550 4.550 4.420 4.460 262,550 -0.06(-1.33%)
Aug 06, 2010 4.500 4.600 4.460 4.520 213,744 +0.05(+1.12%)
Aug 05, 2010 4.390 4.480 4.310 4.470 268,535 +0.07(+1.59%)
Aug 04, 2010 4.310 4.670 4.310 4.400 547,564 +0.13(+3.04%)
Aug 03, 2010 4.200 4.290 4.200 4.270 88,509 +0.07(+1.67%)
Jul 30, 2010 3.960 4.250 3.950 4.200 218,605 +0.21(+5.26%)
Jul 29, 2010 4.030 4.060 3.960 3.990 42,170 -0.03(-0.75%)
Jul 28, 2010 4.000 4.030 3.970 4.020 29,660 +0.00(+0.00%)
Jul 27, 2010 4.200 4.200 4.020 4.020 104,210 -0.14(-3.37%)
Jul 26, 2010 4.170 4.200 4.160 4.160 30,414 -0.03(-0.72%)
Jul 23, 2010 4.100 4.190 4.100 4.190 31,896 +0.06(+1.45%)
Jul 22, 2010 4.060 4.250 4.060 4.130 321,143 +0.07(+1.72%)
Jul 21, 2010 4.070 4.100 4.030 4.060 82,805 -0.01(-0.25%)
Jul 20, 2010 4.050 4.130 4.050 4.070 92,730 +0.00(+0.00%)
Jul 19, 2010 4.220 4.220 4.050 4.070 94,515 -0.16(-3.78%)
Jul 16, 2010 4.370 4.370 4.210 4.230 73,680 -0.15(-3.42%)
Jul 15, 2010 4.410 4.410 4.360 4.380 35,308 -0.03(-0.68%)
Jul 14, 2010 4.400 4.490 4.340 4.410 58,836 +0.02(+0.46%)
Jul 13, 2010 4.450 4.450 4.310 4.390 80,514 +0.03(+0.69%)
Jul 12, 2010 4.520 4.520 4.330 4.360 76,615 -0.17(-3.75%)
Jul 09, 2010 4.410 4.560 4.390 4.530 76,789 +0.13(+2.95%)
Jul 08, 2010 4.350 4.400 4.220 4.400 43,618 +0.02(+0.46%)
Jul 07, 2010 4.200 4.380 4.190 4.380 71,182 +0.16(+3.79%)
Jul 06, 2010 4.310 4.370 4.000 4.220 221,226 -0.12(-2.76%)
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.