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 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%)
Dec 01, 2010 9.500 9.800 9.010 9.500 977,071 +0.09(+0.96%)
Nov 30, 2010 9.000 9.670 9.000 9.410 1,686,506 +0.49(+5.49%)
Nov 29, 2010 8.670 9.100 8.670 8.920 500,803 +0.25(+2.88%)
Nov 26, 2010 8.350 8.860 8.310 8.670 914,730 +0.03(+0.35%)
Nov 25, 2010 8.540 8.750 8.300 8.640 460,093 +0.39(+4.73%)
Nov 24, 2010 8.150 8.340 8.140 8.250 1,112,803 +0.03(+0.36%)
Nov 23, 2010 8.360 8.440 8.010 8.220 410,601 -0.08(-0.96%)
Nov 22, 2010 7.800 8.370 7.710 8.300 445,354 +0.51(+6.55%)
Nov 19, 2010 7.450 7.890 7.350 7.790 226,589 +0.21(+2.77%)
Nov 18, 2010 7.510 7.910 7.390 7.580 434,526 +0.25(+3.41%)
Nov 17, 2010 7.150 7.610 7.150 7.330 278,841 +0.15(+2.09%)
Nov 16, 2010 7.300 7.490 7.150 7.180 542,421 -0.39(-5.15%)
Nov 15, 2010 7.750 7.750 7.360 7.570 98,812 -0.09(-1.17%)
Nov 12, 2010 8.000 8.120 7.580 7.660 848,364 -0.34(-4.25%)
Nov 11, 2010 7.690 8.140 7.530 8.000 206,699 +0.37(+4.85%)
Nov 10, 2010 7.150 7.630 7.010 7.630 464,683 +0.56(+7.92%)
Nov 09, 2010 7.500 7.690 6.870 7.070 398,759 -0.33(-4.46%)
Nov 08, 2010 6.990 7.530 6.990 7.400 2,772,604 +0.55(+8.03%)
Nov 05, 2010 6.290 7.000 6.280 6.850 1,396,210 +0.32(+4.90%)
Nov 04, 2010 6.300 6.590 6.300 6.530 460,105 +0.37(+6.01%)
Nov 03, 2010 6.170 6.170 5.940 6.160 583,356 +0.02(+0.33%)
Nov 02, 2010 6.050 6.190 6.030 6.140 197,568 +0.13(+2.16%)
Nov 01, 2010 6.080 6.130 5.990 6.010 180,435 -0.04(-0.66%)
Oct 29, 2010 5.880 6.130 5.820 6.050 430,533 +0.25(+4.31%)
Oct 28, 2010 5.680 5.810 5.600 5.800 274,792 +0.12(+2.11%)
Oct 27, 2010 5.730 5.730 5.530 5.680 362,009 -0.07(-1.22%)
Oct 25, 2010 5.760 5.870 5.670 5.750 363,182 +0.10(+1.77%)
Oct 22, 2010 5.630 5.690 5.460 5.650 856,272 +0.00(+0.00%)
Oct 21, 2010 5.950 5.950 5.600 5.650 484,805 -0.26(-4.40%)
Oct 20, 2010 5.900 6.020 5.870 5.910 350,747 +0.01(+0.17%)
Oct 19, 2010 6.280 6.280 5.860 5.900 285,387 -0.39(-6.20%)
Oct 18, 2010 6.450 6.450 6.220 6.290 518,452 -0.16(-2.48%)
Oct 15, 2010 6.460 6.520 6.410 6.450 2,487,343 +0.01(+0.16%)
Oct 14, 2010 6.480 6.500 6.400 6.440 225,712 -0.06(-0.92%)
Oct 13, 2010 6.300 6.580 6.300 6.500 2,062,207 +0.25(+4.00%)
Oct 12, 2010 6.230 6.300 6.150 6.250 458,272 +0.05(+0.81%)
Oct 08, 2010 6.060 6.250 6.060 6.200 285,672 +0.16(+2.65%)
Oct 07, 2010 6.300 6.300 5.780 6.040 246,089 -0.18(-2.89%)
Oct 06, 2010 6.120 6.260 6.120 6.220 209,404 +0.08(+1.30%)
Oct 05, 2010 6.160 6.210 6.110 6.140 267,650 +0.04(+0.66%)
Oct 04, 2010 6.330 6.370 6.040 6.100 185,655 -0.30(-4.69%)
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.