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 (%)
Dec 30, 2011 8.590 8.490 8.190 8.220 269,250 -0.13(-1.56%)
Dec 29, 2011 7.940 8.400 7.890 8.350 262,656 +0.20(+2.45%)
Dec 28, 2011 8.100 8.260 7.930 8.150 188,295 -0.13(-1.57%)
Dec 23, 2011 7.990 8.280 8.280 8.280 155,581 -0.21(-2.47%)
Dec 21, 2011 8.500 8.510 8.450 8.490 225,981 +0.03(+0.35%)
Dec 20, 2011 8.480 8.560 8.370 8.460 233,526 -0.02(-0.24%)
Dec 19, 2011 8.610 8.610 8.400 8.480 286,643 -0.02(-0.24%)
Dec 16, 2011 8.250 8.550 8.250 8.500 343,721 +0.29(+3.53%)
Dec 15, 2011 8.520 8.590 8.060 8.210 427,615 -0.16(-1.91%)
Dec 14, 2011 8.580 8.650 8.250 8.370 628,976 -0.29(-3.35%)
Dec 13, 2011 9.120 9.330 8.620 8.660 585,138 -0.52(-5.66%)
Dec 12, 2011 9.300 9.450 9.080 9.180 569,194 -0.14(-1.50%)
Dec 09, 2011 9.350 9.390 9.190 9.320 104,840 +0.04(+0.43%)
Dec 08, 2011 9.320 9.450 9.260 9.280 416,313 -0.26(-2.73%)
Dec 07, 2011 9.350 9.570 9.270 9.540 491,030 +0.22(+2.36%)
Dec 06, 2011 9.160 9.390 9.130 9.320 630,844 +0.06(+0.65%)
Dec 05, 2011 9.370 9.460 9.240 9.260 1,105,930 -0.04(-0.43%)
Dec 02, 2011 9.350 9.440 9.290 9.300 192,408 -0.02(-0.21%)
Dec 01, 2011 9.430 9.450 9.310 9.320 5,065,069 -0.07(-0.75%)
Nov 30, 2011 9.160 9.560 9.160 9.390 877,912 +0.29(+3.19%)
Nov 29, 2011 8.910 9.290 8.850 9.100 529,751 +0.19(+2.13%)
Nov 28, 2011 9.030 9.160 8.890 8.910 544,921 -0.03(-0.34%)
Nov 25, 2011 8.800 9.010 8.750 8.940 445,512 +0.05(+0.56%)
Nov 24, 2011 8.640 9.130 8.630 8.890 428,117 +0.41(+4.83%)
Nov 23, 2011 8.750 8.750 8.430 8.480 226,695 -0.39(-4.40%)
Nov 22, 2011 8.970 9.080 8.740 8.870 168,106 +0.20(+2.31%)
Nov 21, 2011 8.550 8.670 8.350 8.670 459,744 -0.08(-0.91%)
Nov 18, 2011 8.760 8.870 8.340 8.750 412,903 -0.09(-1.02%)
Nov 17, 2011 9.170 9.170 8.710 8.840 474,427 -0.35(-3.81%)
Nov 16, 2011 9.160 9.430 9.100 9.190 450,866 +0.04(+0.44%)
Nov 15, 2011 9.400 9.420 9.090 9.150 957,124 -0.25(-2.66%)
Nov 14, 2011 9.440 9.530 9.320 9.400 120,007 -0.04(-0.42%)
Nov 11, 2011 9.290 9.580 9.290 9.440 314,698 +0.14(+1.51%)
Nov 10, 2011 9.270 9.350 9.200 9.300 520,910 +0.02(+0.22%)
Nov 09, 2011 9.020 9.610 9.020 9.280 719,251 -0.01(-0.11%)
Nov 08, 2011 9.300 9.300 9.090 9.290 1,144,000 +0.06(+0.65%)
Nov 07, 2011 9.100 9.350 9.030 9.230 579,025 +0.13(+1.43%)
Nov 04, 2011 8.910 9.150 8.870 9.100 350,167 +0.19(+2.13%)
Nov 03, 2011 8.270 9.110 8.270 8.910 1,393,271 +0.93(+11.65%)
Nov 02, 2011 8.180 8.180 7.870 7.980 599,166 +0.00(+0.00%)
Nov 01, 2011 7.630 8.080 7.630 7.980 388,539 -0.02(-0.25%)
Oct 31, 2011 8.100 8.220 7.940 8.000 137,095 -0.12(-1.48%)
Oct 28, 2011 7.790 8.210 7.790 8.120 195,279 +0.17(+2.14%)
Oct 27, 2011 8.000 8.050 7.750 7.950 146,708 +0.21(+2.71%)
Oct 26, 2011 7.700 7.790 7.530 7.740 169,795 +0.16(+2.11%)
Oct 25, 2011 7.460 7.750 7.310 7.580 3,335,701 +0.12(+1.61%)
Oct 24, 2011 6.890 7.560 6.890 7.460 417,924 +0.58(+8.43%)
Oct 21, 2011 7.160 7.410 6.860 6.880 383,781 -0.23(-3.23%)
Oct 20, 2011 7.150 7.360 7.080 7.110 370,211 -0.29(-3.92%)
Oct 19, 2011 7.810 7.820 7.150 7.400 374,524 -0.48(-6.09%)
Oct 18, 2011 7.680 8.050 7.460 7.880 294,483 +0.09(+1.16%)
Oct 17, 2011 7.810 7.810 7.700 7.790 105,465 -0.07(-0.89%)
Oct 14, 2011 7.750 8.000 7.740 7.860 308,083 +0.08(+1.03%)
Oct 13, 2011 7.890 7.890 7.670 7.780 98,303 -0.13(-1.64%)
Oct 12, 2011 7.930 8.170 7.890 7.910 137,345 -0.01(-0.13%)
Oct 11, 2011 7.980 8.070 7.800 7.920 140,547 +0.25(+3.26%)
Oct 07, 2011 7.670 7.850 7.630 7.670 349,163 -0.03(-0.39%)
Oct 06, 2011 7.430 7.800 7.430 7.700 258,030 +0.25(+3.36%)
Oct 05, 2011 7.510 7.550 7.260 7.450 358,608 -0.04(-0.53%)
Oct 04, 2011 7.750 7.750 7.340 7.490 449,187 -0.36(-4.59%)
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.