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

Dundee Precious Metl (TSX: DPM )

11.34 -0.22 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
Feb 28, 2006 10.00 10.14 10.00 10.14 22,204 +0.14(+1.40%)
Feb 27, 2006 10.09 10.09 10.00 10.00 48,525 -0.10(-0.99%)
Feb 24, 2006 10.08 10.10 10.00 10.10 14,340 +0.20(+2.02%)
Feb 23, 2006 9.900 10.00 9.900 9.900 53,310 -0.01(-0.10%)
Feb 22, 2006 9.850 10.10 9.800 9.910 49,650 +0.01(+0.10%)
Feb 21, 2006 9.820 9.900 9.810 9.900 1,732,500 -0.03(-0.30%)
Feb 17, 2006 9.800 10.00 9.800 9.930 9,250 +0.18(+1.85%)
Feb 15, 2006 9.780 9.880 9.750 9.750 159,650 -0.15(-1.52%)
Feb 14, 2006 9.870 9.900 9.800 9.900 177,040 +0.03(+0.30%)
Feb 13, 2006 9.920 9.990 9.750 9.870 76,800 -0.10(-1.00%)
Feb 10, 2006 9.850 10.16 9.750 9.970 202,450 -0.19(-1.87%)
Feb 09, 2006 10.15 10.33 10.15 10.16 48,125 +0.01(+0.10%)
Feb 08, 2006 10.16 10.20 10.15 10.15 33,400 +0.55(+5.73%)
Feb 07, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Feb 06, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Feb 03, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Feb 02, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Feb 01, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 31, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 30, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 27, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 26, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 25, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 24, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 23, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 20, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 19, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 18, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 17, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 13, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 12, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 11, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 10, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 09, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 06, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 05, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 04, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 03, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Dec 30, 2005 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Dec 29, 2005 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Dec 28, 2005 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Dec 23, 2005 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Dec 22, 2005 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Dec 21, 2005 9.900 10.00 9.600 9.600 18,000 +0.00(+0.00%)
Dec 20, 2005 9.900 10.00 9.600 9.600 18,000 -0.30(-3.03%)
Dec 19, 2005 10.10 10.10 9.880 9.900 32,687 -0.07(-0.70%)
Dec 16, 2005 10.00 10.12 9.950 9.970 20,080 -0.16(-1.58%)
Dec 15, 2005 10.15 10.18 10.00 10.13 8,266 +0.09(+0.90%)
Dec 14, 2005 10.28 10.28 10.00 10.04 45,470 -0.21(-2.05%)
Dec 13, 2005 10.40 10.42 10.24 10.25 46,653 -0.17(-1.63%)
Dec 12, 2005 10.50 10.50 10.40 10.42 50,639 -0.08(-0.76%)
Dec 09, 2005 10.40 10.50 10.40 10.50 18,051 +0.00(+0.00%)
Dec 08, 2005 10.20 10.50 10.20 10.50 85,970 +0.25(+2.44%)
Dec 07, 2005 10.20 10.30 10.16 10.25 46,825 +0.10(+0.99%)
Dec 06, 2005 10.15 10.20 10.14 10.15 29,275 -0.02(-0.20%)
Dec 05, 2005 9.900 10.17 9.850 10.17 30,315 +0.20(+2.01%)
Dec 02, 2005 9.960 10.14 9.930 9.970 43,756 +0.05(+0.50%)
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.