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

Dundee Precious Metl (TSX: DPM )

10.81 -0.10 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 28, 2012 9.430 9.440 9.060 9.200 406,424 -0.20(-2.13%)
Sep 27, 2012 9.070 9.560 9.010 9.400 943,219 +0.47(+5.26%)
Sep 26, 2012 8.900 9.030 8.550 8.930 492,631 -0.12(-1.33%)
Sep 25, 2012 9.490 9.520 8.970 9.050 246,277 -0.41(-4.33%)
Sep 24, 2012 9.720 9.730 9.440 9.460 576,105 -0.29(-2.97%)
Sep 21, 2012 9.720 9.930 9.470 9.750 642,801 +0.31(+3.28%)
Sep 20, 2012 9.450 9.580 9.430 9.440 251,965 -0.01(-0.11%)
Sep 19, 2012 9.520 9.650 9.420 9.450 141,685 -0.08(-0.84%)
Sep 18, 2012 9.570 9.580 9.450 9.530 444,630 -0.10(-1.04%)
Sep 17, 2012 9.500 9.740 9.410 9.630 120,445 +0.13(+1.37%)
Sep 14, 2012 9.270 9.740 9.270 9.500 192,106 +0.27(+2.93%)
Sep 13, 2012 9.180 9.550 9.030 9.230 399,950 +0.05(+0.54%)
Sep 12, 2012 9.130 9.260 8.680 9.180 169,737 +0.08(+0.88%)
Sep 11, 2012 9.120 9.200 8.980 9.100 155,455 +0.06(+0.66%)
Sep 10, 2012 9.460 9.460 9.020 9.040 131,935 -0.41(-4.34%)
Sep 07, 2012 8.860 9.570 8.860 9.450 403,638 +0.64(+7.26%)
Sep 06, 2012 8.780 8.890 8.750 8.810 263,196 +0.18(+2.09%)
Sep 05, 2012 8.610 8.740 8.460 8.630 153,407 +0.03(+0.35%)
Sep 04, 2012 8.470 8.630 8.440 8.600 502,360 +0.10(+1.18%)
Aug 31, 2012 8.500 8.500 8.500 0 +0.47(+5.85%)
Aug 30, 2012 7.970 8.040 7.720 8.030 208,288 +0.06(+0.75%)
Aug 29, 2012 8.150 8.170 7.960 7.970 174,517 -0.41(-4.89%)
Aug 27, 2012 8.500 8.510 8.350 8.380 59,563 -0.09(-1.06%)
Aug 24, 2012 8.480 8.590 8.370 8.470 92,456 +0.00(+0.00%)
Aug 23, 2012 8.520 8.800 8.410 8.470 196,160 -0.04(-0.47%)
Aug 22, 2012 8.570 8.580 8.350 8.510 135,429 -0.06(-0.70%)
Aug 21, 2012 8.330 8.570 8.330 8.570 303,374 +0.30(+3.63%)
Aug 20, 2012 7.980 8.360 7.980 8.270 281,334 +0.27(+3.37%)
Aug 17, 2012 7.990 8.050 7.870 8.000 304,075 +0.03(+0.38%)
Aug 16, 2012 7.630 8.020 7.610 7.970 184,207 +0.37(+4.87%)
Aug 15, 2012 7.580 7.680 7.520 7.600 40,992 +0.02(+0.26%)
Aug 14, 2012 7.940 7.970 7.570 7.580 76,528 -0.33(-4.17%)
Aug 13, 2012 7.920 8.020 7.830 7.910 150,987 -0.01(-0.13%)
Aug 11, 2012 8.000 8.040 7.850 7.920 164,623 +0.00(+0.00%)
Aug 10, 2012 8.000 8.040 7.850 7.920 164,623 -0.05(-0.63%)
Aug 09, 2012 7.910 8.070 7.850 7.970 225,017 +0.08(+1.01%)
Aug 08, 2012 7.810 8.030 7.790 7.890 245,937 +0.08(+1.02%)
Aug 07, 2012 7.950 8.060 7.780 7.810 238,979 +0.10(+1.30%)
Aug 03, 2012 7.710 7.710 7.710 0 +0.10(+1.31%)
Aug 02, 2012 7.580 7.660 7.350 7.610 277,248 +0.02(+0.26%)
Aug 01, 2012 7.810 7.820 7.480 7.590 387,047 -0.22(-2.82%)
Jul 31, 2012 7.930 7.950 7.660 7.810 359,145 -0.12(-1.51%)
Jul 30, 2012 7.980 7.980 7.740 7.930 137,452 -0.07(-0.88%)
Jul 27, 2012 7.840 8.120 7.710 8.000 687,217 +0.22(+2.83%)
Jul 26, 2012 7.270 7.860 7.270 7.780 605,977 +0.56(+7.76%)
Jul 25, 2012 6.970 7.550 6.970 7.220 293,084 +0.28(+4.03%)
Jul 24, 2012 6.900 6.950 6.790 6.940 126,744 +0.05(+0.73%)
Jul 23, 2012 7.130 7.130 6.860 6.890 141,291 -0.27(-3.77%)
Jul 20, 2012 7.230 7.240 7.130 7.160 206,633 -0.06(-0.83%)
Jul 19, 2012 6.940 7.350 6.940 7.220 1,091,360 +0.29(+4.18%)
Jul 18, 2012 6.750 6.970 6.740 6.930 164,287 +0.14(+2.06%)
Jul 17, 2012 6.990 7.040 6.620 6.790 228,866 -0.19(-2.72%)
Jul 16, 2012 6.390 7.140 6.390 6.980 151,545 +0.58(+9.06%)
Jul 13, 2012 6.570 6.670 6.350 6.400 169,900 -0.17(-2.59%)
Jul 12, 2012 6.190 6.650 6.190 6.570 280,964 +0.38(+6.14%)
Jul 11, 2012 6.320 6.320 6.110 6.190 346,420 -0.16(-2.52%)
Jul 10, 2012 6.520 6.570 6.300 6.350 408,463 -0.06(-0.94%)
Jul 09, 2012 6.370 6.430 6.330 6.410 403,979 +0.02(+0.31%)
Jul 06, 2012 6.390 6.410 6.280 6.390 195,586 +0.00(+0.00%)
Jul 05, 2012 6.590 6.590 6.390 6.390 107,859 -0.30(-4.48%)
Jul 04, 2012 6.450 6.770 6.440 6.690 75,579 +0.29(+4.53%)
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.