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

Dundee Precious Metl (TSX: DPM )

11.56 +0.15 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Apr 30, 2012 8.390 8.400 7.050 7.690 1,230,822 -0.91(-10.58%)
Apr 27, 2012 8.600 8.710 8.550 8.600 378,208 +0.05(+0.58%)
Apr 26, 2012 8.350 8.620 8.350 8.550 591,083 +0.20(+2.40%)
Apr 25, 2012 8.000 8.370 8.000 8.350 527,757 +0.39(+4.90%)
Apr 24, 2012 8.070 8.110 7.890 7.960 382,687 -0.13(-1.61%)
Apr 23, 2012 8.300 8.300 8.060 8.090 235,137 -0.36(-4.26%)
Apr 20, 2012 8.490 8.630 8.430 8.450 88,568 -0.04(-0.47%)
Apr 19, 2012 8.500 8.640 8.400 8.490 184,397 +0.01(+0.12%)
Apr 18, 2012 8.710 8.820 8.440 8.480 553,562 -0.34(-3.85%)
Apr 17, 2012 8.830 8.900 8.750 8.820 538,861 +0.05(+0.57%)
Apr 16, 2012 9.040 9.050 8.720 8.770 725,902 -0.26(-2.88%)
Apr 13, 2012 9.170 9.180 8.890 9.030 771,077 -0.15(-1.63%)
Apr 12, 2012 8.950 9.290 8.920 9.180 1,070,451 +0.26(+2.91%)
Apr 11, 2012 9.020 9.190 8.830 8.920 920,700 -0.14(-1.55%)
Apr 10, 2012 8.650 9.080 8.640 9.060 849,051 +0.34(+3.90%)
Apr 09, 2012 8.690 8.790 8.560 8.720 393,627 +0.04(+0.46%)
Apr 05, 2012 8.720 8.720 8.550 8.680 988,165 -0.02(-0.23%)
Apr 04, 2012 8.610 8.720 8.500 8.700 1,923,746 -0.21(-2.36%)
Apr 03, 2012 9.130 9.150 8.800 8.910 397,446 -0.15(-1.66%)
Apr 02, 2012 9.040 9.320 8.970 9.060 181,199 -0.04(-0.44%)
Mar 30, 2012 8.540 9.140 8.340 9.100 1,428,078 +0.54(+6.31%)
Mar 29, 2012 8.400 8.590 8.280 8.560 334,757 +0.13(+1.54%)
Mar 28, 2012 8.770 8.880 8.360 8.430 1,061,122 -0.41(-4.64%)
Mar 27, 2012 9.150 9.270 8.840 8.840 314,612 -0.31(-3.39%)
Mar 26, 2012 9.000 9.250 9.000 9.150 508,970 +0.21(+2.35%)
Mar 23, 2012 8.950 9.060 8.860 8.940 194,613 +0.08(+0.90%)
Mar 22, 2012 8.700 9.000 8.700 8.860 458,360 -0.03(-0.34%)
Mar 21, 2012 8.760 8.970 8.720 8.890 257,514 +0.14(+1.60%)
Mar 20, 2012 8.690 8.860 8.200 8.750 660,986 -0.06(-0.68%)
Mar 19, 2012 9.110 9.160 8.810 8.810 255,434 -0.28(-3.08%)
Mar 16, 2012 9.300 9.390 9.070 9.090 359,339 -0.21(-2.26%)
Mar 15, 2012 9.210 9.410 9.190 9.300 152,160 +0.09(+0.98%)
Mar 14, 2012 9.610 9.610 9.110 9.210 474,247 -0.58(-5.92%)
Mar 13, 2012 9.770 10.04 9.710 9.790 156,606 -0.10(-1.01%)
Mar 12, 2012 9.720 9.980 9.530 9.890 270,706 +0.14(+1.44%)
Mar 09, 2012 9.980 9.990 9.750 9.750 290,991 -0.27(-2.69%)
Mar 08, 2012 9.440 10.07 9.440 10.02 517,713 +0.54(+5.70%)
Mar 07, 2012 9.480 9.690 9.410 9.480 254,226 -0.04(-0.42%)
Mar 06, 2012 9.200 9.520 9.100 9.520 774,564 -0.16(-1.65%)
Mar 05, 2012 10.08 10.08 9.670 9.680 403,106 -0.41(-4.06%)
Mar 02, 2012 10.29 10.34 10.03 10.09 106,957 -0.23(-2.23%)
Mar 01, 2012 10.23 10.37 10.01 10.32 291,850 +0.16(+1.57%)
Feb 29, 2012 10.59 10.61 9.880 10.16 639,979 -0.42(-3.97%)
Feb 28, 2012 10.36 10.72 10.30 10.58 552,387 +0.20(+1.93%)
Feb 27, 2012 10.49 10.49 10.20 10.38 198,317 -0.11(-1.05%)
Feb 24, 2012 10.37 10.54 10.31 10.49 249,857 +0.24(+2.34%)
Feb 23, 2012 10.37 10.40 10.19 10.25 257,773 -0.09(-0.87%)
Feb 22, 2012 10.27 10.39 10.09 10.34 327,646 +0.01(+0.10%)
Feb 21, 2012 10.05 10.46 10.04 10.33 451,693 +0.32(+3.20%)
Feb 17, 2012 10.01 10.01 10.01 0 +0.06(+0.60%)
Feb 16, 2012 9.330 10.08 9.330 9.950 944,527 +0.64(+6.87%)
Feb 15, 2012 9.600 9.650 9.230 9.310 165,296 -0.21(-2.21%)
Feb 14, 2012 9.690 9.690 9.460 9.520 89,117 -0.04(-0.42%)
Feb 13, 2012 9.850 9.850 9.490 9.560 206,491 -0.27(-2.75%)
Feb 10, 2012 9.560 9.840 9.480 9.830 165,521 +0.04(+0.41%)
Feb 09, 2012 9.970 10.09 9.670 9.790 207,930 -0.11(-1.11%)
Feb 08, 2012 9.970 10.10 9.820 9.900 264,063 +0.10(+1.02%)
Feb 07, 2012 9.810 9.950 9.340 9.800 246,870 +0.13(+1.34%)
Feb 06, 2012 9.750 10.06 9.570 9.670 215,088 -0.03(-0.31%)
Feb 03, 2012 9.950 9.990 9.700 9.700 649,881 -0.23(-2.32%)
Feb 02, 2012 10.15 10.15 9.860 9.930 1,582,554 -0.18(-1.78%)
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.