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 (%)
Feb 28, 2013 7.810 8.000 7.810 7.900 278,320 +0.09(+1.15%)
Feb 27, 2013 7.650 7.940 7.520 7.810 4,361,774 +0.15(+1.96%)
Feb 26, 2013 7.780 7.780 7.570 7.660 634,185 -0.10(-1.29%)
Feb 25, 2013 7.790 7.900 7.650 7.760 133,906 +0.08(+1.04%)
Feb 22, 2013 7.730 7.730 7.600 7.680 157,343 -0.04(-0.52%)
Feb 21, 2013 7.700 7.820 7.620 7.720 230,408 +0.08(+1.05%)
Feb 20, 2013 7.980 7.980 7.380 7.640 678,267 -0.38(-4.74%)
Feb 19, 2013 8.180 8.270 7.960 8.020 285,182 -0.05(-0.62%)
Feb 15, 2013 8.070 8.070 8.070 0 -0.37(-4.38%)
Feb 14, 2013 8.570 8.620 8.420 8.440 178,583 -0.17(-1.97%)
Feb 13, 2013 8.950 8.960 8.560 8.610 1,207,402 -0.28(-3.15%)
Feb 12, 2013 8.800 8.970 8.710 8.890 105,656 +0.09(+1.02%)
Feb 11, 2013 8.830 8.930 8.760 8.800 247,708 -0.14(-1.57%)
Feb 08, 2013 8.980 9.140 8.860 8.940 66,348 -0.06(-0.67%)
Feb 07, 2013 8.700 9.000 8.700 9.000 1,205,906 +0.24(+2.74%)
Feb 06, 2013 8.740 8.800 8.660 8.760 39,629 -0.09(-1.02%)
Feb 04, 2013 8.860 9.040 8.800 8.850 85,231 -0.01(-0.11%)
Feb 01, 2013 8.980 9.000 8.740 8.860 239,686 -0.02(-0.23%)
Jan 31, 2013 8.840 8.890 8.730 8.880 138,932 +0.01(+0.11%)
Jan 30, 2013 8.630 8.890 8.630 8.870 164,066 +0.42(+4.97%)
Jan 29, 2013 8.270 8.490 8.240 8.450 96,782 +0.21(+2.55%)
Jan 28, 2013 8.250 8.340 8.160 8.240 81,107 -0.08(-0.96%)
Jan 25, 2013 8.380 8.400 8.050 8.320 320,833 -0.02(-0.24%)
Jan 24, 2013 8.610 8.670 8.320 8.340 114,192 -0.34(-3.92%)
Jan 23, 2013 9.050 9.060 8.680 8.680 158,372 -0.48(-5.24%)
Jan 22, 2013 8.940 9.180 8.940 9.160 178,113 +0.23(+2.58%)
Jan 21, 2013 8.890 8.960 8.890 8.930 19,408 +0.03(+0.34%)
Jan 18, 2013 8.990 9.050 8.900 8.900 181,730 -0.11(-1.22%)
Jan 17, 2013 9.030 9.080 8.890 9.010 100,480 -0.07(-0.77%)
Jan 16, 2013 8.930 9.120 8.930 9.080 190,188 +0.14(+1.57%)
Jan 15, 2013 8.740 8.970 8.620 8.940 281,942 +0.20(+2.29%)
Jan 14, 2013 8.960 9.080 8.740 8.740 164,898 -0.23(-2.56%)
Jan 11, 2013 8.890 9.000 8.840 8.970 219,806 +0.06(+0.67%)
Jan 10, 2013 8.920 9.030 8.840 8.910 780,743 +0.03(+0.34%)
Jan 09, 2013 8.900 8.990 8.710 8.880 338,271 -0.03(-0.34%)
Jan 08, 2013 8.650 8.950 8.650 8.910 260,133 +0.28(+3.24%)
Jan 07, 2013 8.500 8.740 8.500 8.630 162,153 +0.09(+1.05%)
Jan 04, 2013 8.360 8.590 8.360 8.540 189,428 +0.08(+0.95%)
Jan 03, 2013 8.840 8.840 8.320 8.460 268,894 -0.44(-4.94%)
Jan 02, 2013 8.560 8.990 8.510 8.900 325,582 +0.39(+4.58%)
Dec 31, 2012 8.510 8.510 8.510 0 +0.25(+3.03%)
Dec 28, 2012 8.160 8.310 8.160 8.260 137,137 +0.10(+1.23%)
Dec 27, 2012 8.010 8.210 8.010 8.160 165,684 +0.16(+2.00%)
Dec 24, 2012 8.000 8.000 8.000 0 -0.02(-0.25%)
Dec 21, 2012 8.260 8.330 8.020 8.020 1,104,439 -0.29(-3.49%)
Dec 20, 2012 8.360 8.420 8.030 8.310 365,758 -0.20(-2.35%)
Dec 19, 2012 8.040 8.510 8.040 8.510 737,919 +0.46(+5.71%)
Dec 18, 2012 8.370 8.400 8.000 8.050 625,081 -0.36(-4.28%)
Dec 17, 2012 8.680 8.740 8.330 8.410 253,750 -0.32(-3.67%)
Dec 14, 2012 8.450 8.780 8.450 8.730 185,610 +0.23(+2.71%)
Dec 13, 2012 8.760 8.850 8.460 8.500 203,686 -0.41(-4.60%)
Dec 12, 2012 8.970 8.980 8.900 8.910 704,151 +0.00(+0.00%)
Dec 11, 2012 9.030 9.100 8.860 8.910 1,150,282 -0.10(-1.11%)
Dec 10, 2012 8.580 9.150 8.550 9.010 853,790 +0.48(+5.63%)
Dec 07, 2012 8.400 8.580 8.350 8.530 157,128 +0.19(+2.28%)
Dec 06, 2012 8.240 8.430 8.240 8.340 1,452,004 +0.10(+1.21%)
Dec 05, 2012 8.380 8.480 8.230 8.240 212,791 -0.12(-1.44%)
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.