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 (%)
Jul 31, 2007 9.400 9.480 9.300 9.440 56,969 -0.04(-0.42%)
Jul 30, 2007 9.490 9.490 9.400 9.480 79,644 -0.01(-0.11%)
Jul 27, 2007 9.280 9.550 9.200 9.490 15,940 +0.29(+3.15%)
Jul 26, 2007 9.250 9.250 9.050 9.200 28,900 -0.05(-0.54%)
Jul 25, 2007 9.300 9.300 9.250 9.250 3,000 +0.00(+0.00%)
Jul 24, 2007 9.250 9.250 9.250 9.250 100 -0.20(-2.12%)
Jul 23, 2007 9.630 9.630 9.400 9.450 39,774 -0.09(-0.94%)
Jul 20, 2007 9.530 9.660 9.500 9.540 21,500 -0.01(-0.10%)
Jul 19, 2007 9.470 9.600 9.450 9.550 41,405 +0.05(+0.53%)
Jul 18, 2007 9.400 9.600 9.310 9.500 27,200 +0.12(+1.28%)
Jul 17, 2007 9.400 9.450 9.300 9.380 17,900 +0.07(+0.75%)
Jul 16, 2007 9.450 9.460 9.310 9.310 16,877 -0.14(-1.48%)
Jul 13, 2007 9.620 9.620 9.420 9.450 18,157 -0.17(-1.77%)
Jul 12, 2007 9.650 9.650 9.400 9.620 95,721 +0.12(+1.26%)
Jul 11, 2007 9.240 9.550 9.150 9.500 28,733 +0.40(+4.40%)
Jul 10, 2007 9.180 9.200 9.050 9.100 16,601 -0.04(-0.44%)
Jul 09, 2007 9.000 9.250 9.000 9.140 113,031 +0.19(+2.12%)
Jul 06, 2007 9.010 9.150 8.950 8.950 65,461 -0.05(-0.56%)
Jul 05, 2007 9.150 9.250 8.970 9.000 62,023 -0.10(-1.10%)
Jul 03, 2007 9.090 9.150 9.000 9.100 32,370 +0.00(+0.00%)
Jul 02, 2007 9.310 9.350 9.100 9.100 64,460 +0.00(+0.00%)
Jun 29, 2007 9.310 9.350 9.100 9.100 64,460 -0.28(-2.99%)
Jun 28, 2007 9.450 9.620 9.250 9.380 47,642 -0.04(-0.42%)
Jun 27, 2007 9.460 9.600 9.420 9.420 21,280 +0.01(+0.11%)
Jun 26, 2007 9.550 9.550 9.400 9.410 33,550 -0.14(-1.47%)
Jun 25, 2007 9.550 9.670 9.530 9.550 11,700 -0.11(-1.14%)
Jun 22, 2007 9.740 9.770 9.660 9.660 24,210 +0.00(+0.00%)
Jun 21, 2007 9.650 9.660 9.550 9.660 41,755 +0.10(+1.05%)
Jun 20, 2007 9.720 9.760 9.560 9.560 19,090 -0.19(-1.95%)
Jun 19, 2007 9.650 9.780 9.650 9.750 119,846 +0.05(+0.52%)
Jun 18, 2007 9.750 9.750 9.670 9.700 148,704 -0.02(-0.21%)
Jun 15, 2007 9.700 9.740 9.620 9.720 36,844 +0.04(+0.41%)
Jun 14, 2007 9.580 9.680 9.500 9.680 72,150 +0.10(+1.04%)
Jun 13, 2007 9.650 9.700 9.500 9.580 129,379 +0.02(+0.21%)
Jun 12, 2007 9.700 9.700 9.560 9.560 77,600 -0.19(-1.95%)
Jun 11, 2007 9.870 9.870 9.620 9.750 17,689 -0.05(-0.51%)
Jun 08, 2007 9.980 10.20 9.700 9.800 79,606 -0.16(-1.61%)
Jun 07, 2007 10.29 10.29 9.800 9.960 20,094 -0.46(-4.41%)
Jun 06, 2007 10.34 10.54 10.28 10.42 39,866 +0.08(+0.77%)
Jun 05, 2007 10.50 10.55 10.34 10.34 4,300 -0.20(-1.90%)
Jun 04, 2007 10.68 10.68 10.45 10.54 18,900 +0.16(+1.54%)
Jun 01, 2007 10.28 10.50 10.20 10.38 10,311 +0.18(+1.76%)
May 31, 2007 10.30 10.35 10.20 10.20 10,313 -0.03(-0.29%)
May 30, 2007 10.30 10.30 10.20 10.23 17,587 -0.07(-0.68%)
May 29, 2007 10.30 10.40 10.20 10.30 16,420 +0.13(+1.28%)
May 25, 2007 10.10 10.21 10.10 10.17 8,526 -0.05(-0.49%)
May 24, 2007 10.32 10.40 10.11 10.22 18,004 -0.33(-3.13%)
May 23, 2007 10.25 10.55 10.25 10.55 14,700 +0.40(+3.94%)
May 22, 2007 10.15 10.30 10.10 10.15 65,815 +0.00(+0.00%)
May 21, 2007 9.970 10.15 9.970 10.15 29,186 +0.00(+0.00%)
May 18, 2007 9.970 10.15 9.970 10.15 29,186 +0.10(+1.00%)
May 17, 2007 10.15 10.15 9.610 10.05 60,551 -0.10(-0.99%)
May 16, 2007 10.29 10.30 10.15 10.15 61,275 -0.16(-1.55%)
May 15, 2007 10.43 10.48 10.30 10.31 35,663 -0.11(-1.06%)
May 14, 2007 10.49 10.50 10.36 10.42 13,816 +0.02(+0.19%)
May 11, 2007 10.35 10.53 10.25 10.40 27,800 +0.08(+0.78%)
May 10, 2007 10.52 10.52 10.25 10.32 21,305 -0.34(-3.19%)
May 09, 2007 10.80 10.80 10.64 10.66 10,139 -0.10(-0.93%)
May 08, 2007 11.00 11.01 10.76 10.76 60,630 -0.39(-3.50%)
May 07, 2007 11.19 11.19 11.09 11.15 26,800 +0.11(+1.00%)
May 04, 2007 11.06 11.10 11.02 11.04 6,328 -0.01(-0.09%)
May 03, 2007 11.10 11.10 11.05 11.05 4,500 -0.11(-0.99%)
May 02, 2007 11.16 11.19 11.05 11.16 3,978 -0.04(-0.36%)
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.