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 27, 2009 1.900 1.900 1.810 1.810 22,100 -0.06(-3.21%)
Feb 26, 2009 1.800 1.900 1.800 1.870 31,900 +0.00(+0.00%)
Feb 25, 2009 2.000 2.100 1.850 1.870 94,665 -0.08(-4.10%)
Feb 24, 2009 1.900 1.950 1.840 1.950 169,265 +0.05(+2.63%)
Feb 23, 2009 1.850 1.910 1.780 1.900 142,400 +0.05(+2.70%)
Feb 20, 2009 1.950 1.950 1.750 1.850 67,600 -0.05(-2.63%)
Feb 19, 2009 1.910 1.930 1.870 1.900 59,210 -0.04(-2.06%)
Feb 18, 2009 1.900 1.940 1.850 1.940 360,135 +0.08(+4.30%)
Feb 17, 2009 1.800 1.900 1.800 1.860 125,100 +0.06(+3.33%)
Feb 13, 2009 1.750 1.830 1.750 1.800 54,239 +0.05(+2.86%)
Feb 12, 2009 1.750 1.750 1.750 1.750 15,700 +0.00(+0.00%)
Feb 11, 2009 1.730 1.860 1.730 1.750 387,100 +0.09(+5.42%)
Feb 10, 2009 1.670 1.750 1.640 1.660 45,850 -0.01(-0.60%)
Feb 09, 2009 1.650 1.680 1.590 1.670 30,220 -0.03(-1.76%)
Feb 06, 2009 1.670 1.700 1.630 1.700 22,320 +0.03(+1.80%)
Feb 05, 2009 1.600 1.740 1.580 1.670 82,600 +0.07(+4.37%)
Feb 04, 2009 1.700 1.700 1.500 1.600 171,188 -0.10(-5.88%)
Feb 03, 2009 1.710 1.710 1.670 1.700 21,300 -0.05(-2.86%)
Feb 02, 2009 1.850 1.850 1.690 1.750 109,050 -0.10(-5.41%)
Jan 30, 2009 2.060 2.250 1.800 1.850 301,897 -0.04(-2.12%)
Jan 29, 2009 1.630 1.910 1.600 1.890 456,785 +0.29(+18.12%)
Jan 28, 2009 1.550 1.650 1.550 1.600 93,875 +0.04(+2.56%)
Jan 27, 2009 1.580 1.580 1.560 1.560 2,138 -0.04(-2.50%)
Jan 26, 2009 1.550 1.650 1.550 1.600 275,052 +0.07(+4.58%)
Jan 23, 2009 1.510 1.680 1.480 1.530 578,938 +0.03(+2.00%)
Jan 22, 2009 1.560 1.600 1.500 1.500 39,600 -0.04(-2.60%)
Jan 21, 2009 1.370 1.580 1.370 1.540 412,500 +0.17(+12.41%)
Jan 20, 2009 1.370 1.500 1.320 1.370 76,059 -0.03(-2.14%)
Jan 19, 2009 1.370 1.400 1.370 1.400 1,200 +0.03(+2.19%)
Jan 16, 2009 1.370 1.450 1.320 1.370 27,880 +0.04(+3.01%)
Jan 15, 2009 1.320 1.400 1.280 1.330 80,769 +0.00(+0.00%)
Jan 14, 2009 1.400 1.400 1.280 1.330 97,904 -0.09(-6.34%)
Jan 13, 2009 1.430 1.480 1.350 1.420 64,748 -0.03(-2.07%)
Jan 12, 2009 1.460 1.490 1.420 1.450 17,255 -0.03(-2.03%)
Jan 09, 2009 1.480 1.540 1.400 1.480 48,054 -0.03(-1.99%)
Jan 08, 2009 1.520 1.580 1.450 1.510 67,959 +0.02(+1.34%)
Jan 07, 2009 1.500 1.550 1.450 1.490 99,650 -0.01(-0.67%)
Jan 06, 2009 1.380 1.510 1.380 1.500 39,400 +0.03(+2.04%)
Jan 05, 2009 1.550 1.600 1.470 1.470 7,000 -0.09(-5.77%)
Jan 02, 2009 1.500 1.670 1.500 1.560 21,800 +0.07(+4.70%)
Dec 31, 2008 1.500 1.660 1.400 1.490 77,445 -0.01(-0.67%)
Dec 30, 2008 1.230 1.600 1.170 1.500 246,593 +0.22(+17.19%)
Dec 29, 2008 1.280 1.390 1.230 1.280 119,600 -0.02(-1.54%)
Dec 24, 2008 1.160 1.400 1.160 1.300 54,775 +0.10(+8.33%)
Dec 23, 2008 1.070 1.230 1.040 1.200 503,850 +0.02(+1.69%)
Dec 22, 2008 1.160 1.230 1.110 1.180 60,315 -0.02(-1.67%)
Dec 19, 2008 1.270 1.370 1.200 1.200 1,256,501 -0.13(-9.77%)
Dec 18, 2008 1.550 1.550 1.190 1.330 44,813 -0.37(-21.76%)
Dec 17, 2008 1.700 1.700 0 +0.00(+0.00%)
Dec 16, 2008 1.500 1.700 1.380 1.700 72,860 +0.21(+14.09%)
Dec 15, 2008 1.510 1.520 1.380 1.490 67,060 -0.06(-3.87%)
Dec 12, 2008 1.500 1.550 1.500 1.550 45,583 +0.04(+2.65%)
Dec 11, 2008 1.600 1.600 1.510 1.510 49,200 -0.14(-8.48%)
Dec 10, 2008 1.590 1.660 1.500 1.650 2,129,952 +0.08(+5.10%)
Dec 09, 2008 1.560 1.600 1.470 1.570 505,461 -0.07(-4.27%)
Dec 08, 2008 1.650 1.750 1.610 1.640 7,040 +0.09(+5.81%)
Dec 05, 2008 1.550 1.550 1.550 1.550 6,500 -0.02(-1.27%)
Dec 04, 2008 1.650 1.650 1.550 1.570 76,405 -0.04(-2.48%)
Dec 03, 2008 1.700 1.700 1.600 1.610 5,867 -0.09(-5.29%)
Dec 02, 2008 1.800 1.820 1.700 1.700 55,450 +0.05(+3.03%)
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.