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 (%)
Nov 30, 2007 7.800 7.960 7.800 7.900 10,591 +0.00(+0.00%)
Nov 29, 2007 7.900 8.020 7.900 7.900 19,463 -0.12(-1.50%)
Nov 28, 2007 7.920 8.060 7.500 8.020 630,725 +0.02(+0.25%)
Nov 27, 2007 8.100 8.130 7.900 8.000 242,951 -0.20(-2.44%)
Nov 26, 2007 8.440 8.440 8.130 8.200 62,352 -0.27(-3.19%)
Nov 23, 2007 8.470 8.550 8.430 8.470 47,250 -0.03(-0.35%)
Nov 21, 2007 8.500 8.560 8.410 8.500 147,200 +0.03(+0.35%)
Nov 20, 2007 8.520 8.520 8.470 8.470 27,050 +0.02(+0.24%)
Nov 19, 2007 8.700 8.710 8.450 8.450 63,452 -0.31(-3.54%)
Nov 16, 2007 9.000 9.000 8.650 8.760 71,675 -0.21(-2.34%)
Nov 15, 2007 9.070 9.150 8.840 8.970 42,653 -0.14(-1.54%)
Nov 14, 2007 8.750 9.150 8.750 9.110 37,100 +0.37(+4.23%)
Nov 13, 2007 8.500 8.790 8.500 8.740 32,623 +0.14(+1.63%)
Nov 12, 2007 8.530 8.880 8.500 8.600 148,785 -0.53(-5.81%)
Nov 09, 2007 9.070 9.150 8.770 9.130 42,138 -0.22(-2.35%)
Nov 08, 2007 9.570 9.750 9.250 9.350 58,355 -0.32(-3.31%)
Nov 07, 2007 10.00 10.00 9.500 9.670 68,121 -0.33(-3.30%)
Nov 06, 2007 9.670 10.00 9.670 10.00 93,315 +0.35(+3.63%)
Nov 05, 2007 9.800 9.830 9.650 9.650 84,273 -0.15(-1.53%)
Nov 02, 2007 9.700 9.830 9.420 9.800 154,770 +0.11(+1.14%)
Nov 01, 2007 9.600 9.750 9.590 9.690 82,872 +0.05(+0.52%)
Oct 31, 2007 9.600 9.700 9.530 9.640 301,375 +0.02(+0.21%)
Oct 30, 2007 9.680 9.740 9.460 9.620 116,834 -0.12(-1.23%)
Oct 29, 2007 9.700 9.940 9.600 9.740 772,276 -0.01(-0.10%)
Oct 26, 2007 9.750 9.750 9.620 9.750 99,425 +0.06(+0.62%)
Oct 25, 2007 9.750 9.780 9.610 9.690 58,100 -0.06(-0.62%)
Oct 24, 2007 9.750 9.750 9.550 9.750 87,472 +0.00(+0.00%)
Oct 23, 2007 9.460 9.750 9.460 9.750 80,165 +0.39(+4.17%)
Oct 19, 2007 9.320 9.400 9.250 9.360 67,700 -0.09(-0.95%)
Oct 18, 2007 9.300 9.500 9.250 9.450 89,178 +0.19(+2.05%)
Oct 17, 2007 9.590 9.590 9.250 9.260 41,805 +0.01(+0.11%)
Oct 16, 2007 9.100 9.250 9.100 9.250 59,396 +0.26(+2.89%)
Oct 15, 2007 9.100 9.250 8.900 8.990 74,725 +0.00(+0.00%)
Oct 12, 2007 9.000 9.150 8.900 8.990 130,885 -0.01(-0.11%)
Oct 11, 2007 8.750 9.100 8.750 9.000 34,100 +0.21(+2.39%)
Oct 10, 2007 9.050 9.200 8.700 8.790 46,721 -0.29(-3.19%)
Oct 09, 2007 9.250 9.250 8.920 9.080 75,875 -0.17(-1.84%)
Oct 08, 2007 8.410 9.250 8.410 9.250 58,495 +0.00(+0.00%)
Oct 05, 2007 8.410 9.250 8.410 9.250 58,495 +0.56(+6.44%)
Oct 04, 2007 8.440 8.750 8.440 8.690 27,650 +0.39(+4.70%)
Oct 03, 2007 8.150 8.400 8.150 8.300 35,850 +0.16(+1.97%)
Oct 02, 2007 8.100 8.160 8.100 8.140 2,300 -0.03(-0.37%)
Oct 01, 2007 8.200 8.270 8.160 8.170 161,970 +0.02(+0.25%)
Sep 28, 2007 8.260 8.370 8.150 8.150 29,159 +0.05(+0.62%)
Sep 27, 2007 7.900 8.250 7.900 8.100 54,180 +0.30(+3.85%)
Sep 26, 2007 7.800 8.090 7.800 7.800 31,450 +0.00(+0.00%)
Sep 25, 2007 7.850 7.910 7.800 7.800 61,550 -0.16(-2.01%)
Sep 24, 2007 7.800 7.980 7.800 7.960 54,544 -0.04(-0.50%)
Sep 21, 2007 8.040 8.280 7.800 8.000 95,981 -0.06(-0.74%)
Sep 20, 2007 7.950 8.180 7.950 8.060 17,768 +0.26(+3.33%)
Sep 19, 2007 7.880 7.960 7.800 7.800 41,272 +0.00(+0.00%)
Sep 18, 2007 8.000 8.050 7.800 7.800 15,230 -0.25(-3.11%)
Sep 17, 2007 8.130 8.150 7.980 8.050 20,666 -0.09(-1.11%)
Sep 14, 2007 8.250 8.250 8.140 8.140 15,500 -0.06(-0.73%)
Sep 13, 2007 8.250 8.330 8.190 8.200 30,675 -0.15(-1.80%)
Sep 12, 2007 8.400 8.400 8.250 8.350 41,579 -0.05(-0.60%)
Sep 11, 2007 8.280 8.430 8.280 8.400 105,515 +0.17(+2.07%)
Sep 10, 2007 8.500 8.500 8.190 8.230 6,338 -0.37(-4.30%)
Sep 07, 2007 8.600 8.650 8.500 8.600 15,175 +0.02(+0.23%)
Sep 06, 2007 8.500 8.600 8.490 8.580 238,400 +0.14(+1.66%)
Sep 05, 2007 8.450 8.550 8.420 8.440 5,970 -0.18(-2.09%)
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.