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

Dundee Precious Metl (TSX: DPM )

11.15 -0.19 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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, 2011 7.960 8.200 7.960 8.040 98,144 +0.07(+0.88%)
Feb 25, 2011 8.010 8.120 7.900 7.970 131,461 -0.03(-0.38%)
Feb 24, 2011 8.030 8.200 7.900 8.000 406,770 -0.04(-0.50%)
Feb 23, 2011 8.300 8.340 7.930 8.040 791,006 -0.36(-4.29%)
Feb 22, 2011 8.780 9.000 8.310 8.400 253,730 -0.43(-4.87%)
Feb 18, 2011 8.910 9.010 8.800 8.830 134,477 -0.11(-1.23%)
Feb 17, 2011 9.170 9.190 8.930 8.940 266,714 -0.07(-0.78%)
Feb 16, 2011 8.860 9.240 8.840 9.010 431,785 +0.13(+1.46%)
Feb 15, 2011 8.800 8.900 8.690 8.880 239,089 +0.13(+1.49%)
Feb 14, 2011 8.750 8.800 8.700 8.750 86,443 +0.06(+0.69%)
Feb 11, 2011 8.610 8.910 8.610 8.690 297,319 +0.09(+1.05%)
Feb 10, 2011 8.610 8.630 8.460 8.600 154,641 -0.01(-0.12%)
Feb 09, 2011 8.600 8.700 8.510 8.610 344,889 +0.01(+0.12%)
Feb 08, 2011 8.550 8.730 8.550 8.600 284,912 +0.09(+1.06%)
Feb 07, 2011 8.600 8.600 8.440 8.510 806,010 -0.02(-0.23%)
Feb 04, 2011 8.550 8.640 8.400 8.530 269,705 +0.11(+1.31%)
Feb 03, 2011 7.990 8.450 7.870 8.420 498,520 +0.42(+5.25%)
Feb 02, 2011 7.880 8.050 7.790 8.000 494,318 +0.19(+2.43%)
Feb 01, 2011 7.800 7.970 7.680 7.810 400,288 +0.01(+0.13%)
Jan 31, 2011 7.900 7.940 7.720 7.800 1,019,101 -0.10(-1.27%)
Jan 28, 2011 7.720 8.020 7.720 7.900 994,132 +0.18(+2.33%)
Jan 27, 2011 7.900 7.900 7.650 7.720 389,186 -0.14(-1.78%)
Jan 26, 2011 7.850 7.980 7.690 7.860 1,379,076 +0.20(+2.61%)
Jan 25, 2011 7.450 7.710 7.350 7.660 210,798 +0.12(+1.59%)
Jan 24, 2011 7.510 7.810 7.500 7.540 210,935 -0.06(-0.79%)
Jan 21, 2011 7.630 7.750 7.530 7.600 506,341 -0.15(-1.94%)
Jan 20, 2011 8.000 8.000 7.680 7.750 327,955 -0.35(-4.32%)
Jan 19, 2011 8.150 8.180 8.000 8.100 387,941 +0.02(+0.25%)
Jan 18, 2011 8.070 8.250 7.950 8.080 258,289 +0.04(+0.50%)
Jan 17, 2011 7.950 8.170 7.950 8.040 194,329 -0.07(-0.86%)
Jan 14, 2011 8.500 8.500 8.050 8.110 404,924 -0.57(-6.57%)
Jan 13, 2011 8.920 8.920 8.610 8.680 539,345 -0.15(-1.70%)
Jan 12, 2011 8.890 8.910 8.700 8.830 138,057 -0.06(-0.67%)
Jan 11, 2011 8.740 9.000 8.720 8.890 336,217 +0.26(+3.01%)
Jan 10, 2011 8.490 8.700 8.370 8.630 411,853 +0.05(+0.58%)
Jan 07, 2011 8.250 8.760 8.250 8.580 714,027 +0.19(+2.26%)
Jan 06, 2011 8.950 8.950 8.390 8.390 536,172 -0.54(-6.05%)
Jan 05, 2011 9.180 9.180 8.870 8.930 547,323 -0.25(-2.72%)
Jan 04, 2011 9.260 9.290 9.090 9.180 606,982 -0.20(-2.13%)
Dec 31, 2010 9.460 9.500 9.380 9.380 57,110 -0.10(-1.05%)
Dec 30, 2010 9.570 9.650 9.410 9.480 289,384 +0.04(+0.42%)
Dec 29, 2010 9.750 9.750 9.420 9.440 245,306 +0.12(+1.29%)
Dec 24, 2010 9.200 9.320 9.200 9.320 10,039 +0.10(+1.08%)
Dec 23, 2010 9.200 9.470 9.200 9.220 209,775 -0.04(-0.43%)
Dec 22, 2010 9.680 9.730 9.250 9.260 628,967 -0.52(-5.32%)
Dec 21, 2010 9.820 9.900 9.720 9.780 184,261 -0.04(-0.41%)
Dec 20, 2010 9.700 9.910 9.520 9.820 442,414 +0.12(+1.24%)
Dec 17, 2010 9.320 9.910 9.180 9.700 7,520,724 +0.39(+4.19%)
Dec 16, 2010 9.250 9.400 9.030 9.310 603,933 -0.04(-0.43%)
Dec 15, 2010 9.460 9.640 9.170 9.350 554,943 -0.31(-3.21%)
Dec 14, 2010 9.900 9.900 9.460 9.660 685,172 -0.25(-2.52%)
Dec 13, 2010 9.900 9.990 9.750 9.910 1,387,720 +0.03(+0.30%)
Dec 10, 2010 9.940 9.940 9.650 9.880 782,593 -0.01(-0.10%)
Dec 09, 2010 10.05 10.06 9.790 9.890 2,464,056 -0.04(-0.40%)
Dec 08, 2010 10.00 10.06 9.570 9.930 453,518 -0.18(-1.78%)
Dec 07, 2010 10.25 10.25 9.930 10.11 1,086,834 +0.01(+0.10%)
Dec 06, 2010 9.850 10.26 9.800 10.10 997,535 +0.18(+1.81%)
Dec 03, 2010 9.290 9.980 9.290 9.920 1,168,727 +0.64(+6.90%)
Dec 02, 2010 9.500 9.530 9.230 9.280 482,113 -0.22(-2.32%)
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.