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 (%)
Apr 30, 2009 1.690 1.700 1.620 1.700 34,334 +0.00(+0.00%)
Apr 29, 2009 1.690 1.700 1.650 1.700 12,423 +0.00(+0.00%)
Apr 28, 2009 1.750 1.750 1.700 1.700 35,800 -0.09(-5.03%)
Apr 27, 2009 1.800 1.840 1.750 1.790 16,755 +0.00(+0.00%)
Apr 24, 2009 1.730 1.850 1.730 1.790 41,800 +0.02(+1.13%)
Apr 23, 2009 1.630 1.770 1.620 1.770 44,035 +0.10(+5.99%)
Apr 22, 2009 1.680 1.680 1.640 1.670 4,775 -0.03(-1.76%)
Apr 21, 2009 1.660 1.700 1.650 1.700 5,630 -0.03(-1.73%)
Apr 20, 2009 1.720 1.730 1.720 1.730 8,900 +0.09(+5.49%)
Apr 17, 2009 1.700 1.700 1.640 1.640 40,300 +0.00(+0.00%)
Apr 16, 2009 1.640 1.640 1.630 1.640 107,526 -0.09(-5.20%)
Apr 15, 2009 1.750 1.800 1.730 1.730 30,700 -0.07(-3.89%)
Apr 14, 2009 1.800 1.850 1.780 1.800 79,400 +0.05(+2.86%)
Apr 13, 2009 1.600 1.750 1.600 1.750 130,627 +0.15(+9.37%)
Apr 09, 2009 1.550 1.610 1.400 1.600 42,600 +0.10(+6.67%)
Apr 08, 2009 1.420 1.500 1.400 1.500 535,864 +0.08(+5.63%)
Apr 07, 2009 1.390 1.440 1.390 1.420 100,507 +0.03(+2.16%)
Apr 06, 2009 1.420 1.420 1.390 1.390 57,551 -0.04(-2.80%)
Apr 03, 2009 1.380 1.600 1.430 1.430 75,666 -0.07(-4.67%)
Apr 02, 2009 1.380 1.500 1.300 1.500 1,308,370 +0.12(+8.70%)
Apr 01, 2009 1.390 1.400 1.360 1.380 64,791 +0.01(+0.73%)
Mar 31, 2009 1.380 1.400 1.340 1.370 84,251 +0.03(+2.24%)
Mar 30, 2009 1.310 1.380 1.320 1.340 54,661 -0.14(-9.46%)
Mar 26, 2009 1.500 1.500 1.450 1.480 49,000 -0.01(-0.67%)
Mar 25, 2009 1.500 1.550 1.480 1.490 79,025 -0.06(-3.87%)
Mar 24, 2009 1.470 1.550 1.420 1.550 46,000 +0.01(+0.65%)
Mar 23, 2009 1.530 1.550 1.540 1.540 364,980 +0.01(+0.65%)
Mar 20, 2009 1.510 1.550 1.510 1.530 19,100 +0.02(+1.32%)
Mar 19, 2009 1.400 1.520 1.400 1.510 322,177 +0.11(+7.86%)
Mar 18, 2009 1.380 1.400 1.350 1.400 671,462 +0.01(+0.72%)
Mar 17, 2009 1.380 1.390 1.350 1.390 18,000 -0.01(-0.71%)
Mar 16, 2009 1.450 1.450 1.380 1.400 528,850 +0.00(+0.00%)
Mar 13, 2009 1.450 1.470 1.400 1.400 38,990 +0.00(+0.00%)
Mar 12, 2009 1.450 1.460 1.400 1.400 48,700 -0.05(-3.45%)
Mar 11, 2009 1.420 1.470 1.420 1.450 14,700 +0.00(+0.00%)
Mar 10, 2009 1.520 1.520 1.400 1.450 19,900 -0.10(-6.45%)
Mar 09, 2009 1.570 1.600 1.550 1.550 18,707 -0.05(-3.13%)
Mar 06, 2009 1.670 1.670 1.550 1.600 55,300 -0.07(-4.19%)
Mar 05, 2009 1.700 1.710 1.670 1.670 138,100 -0.03(-1.76%)
Mar 04, 2009 1.700 1.730 1.680 1.700 14,504 +0.00(+0.00%)
Mar 02, 2009 1.800 1.800 1.650 1.700 14,950 -0.11(-6.08%)
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%)
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.