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, 2009 3.590 3.590 3.590 0 -0.06(-1.64%)
Dec 30, 2009 3.720 3.750 3.590 3.650 45,798 -0.07(-1.88%)
Dec 29, 2009 3.730 3.730 3.580 3.720 29,141 +0.02(+0.54%)
Dec 24, 2009 3.600 3.700 3.600 3.700 32,220 +0.08(+2.21%)
Dec 23, 2009 3.530 3.620 3.530 3.620 185,881 +0.06(+1.69%)
Dec 22, 2009 3.440 3.600 3.440 3.560 86,603 +0.06(+1.71%)
Dec 21, 2009 3.470 3.500 3.350 3.500 304,757 +0.11(+3.24%)
Dec 18, 2009 3.420 3.500 3.360 3.390 1,504,676 -0.06(-1.74%)
Dec 17, 2009 3.540 3.540 3.430 3.450 190,489 -0.10(-2.82%)
Dec 16, 2009 3.500 3.550 3.420 3.550 544,500 +0.01(+0.28%)
Dec 15, 2009 3.380 3.540 3.370 3.540 537,394 +0.19(+5.67%)
Dec 14, 2009 3.390 3.390 3.320 3.350 61,585 -0.02(-0.59%)
Dec 11, 2009 3.200 3.380 3.200 3.370 176,896 +0.17(+5.31%)
Dec 10, 2009 3.130 3.220 3.130 3.200 144,445 +0.05(+1.59%)
Dec 09, 2009 3.160 3.220 3.120 3.150 64,475 +0.01(+0.32%)
Dec 08, 2009 3.130 3.220 3.080 3.140 95,729 -0.06(-1.88%)
Dec 07, 2009 3.170 3.200 3.050 3.200 64,729 -0.05(-1.54%)
Dec 04, 2009 3.290 3.340 3.220 3.250 77,558 -0.05(-1.52%)
Dec 03, 2009 3.340 3.380 3.290 3.300 74,818 -0.05(-1.49%)
Dec 02, 2009 3.350 3.350 3.270 3.350 188,600 -0.02(-0.59%)
Dec 01, 2009 3.140 3.430 3.140 3.370 226,216 +0.23(+7.32%)
Nov 30, 2009 3.130 3.160 3.080 3.140 72,345 +0.00(+0.00%)
Nov 27, 2009 3.060 3.140 3.030 3.140 72,452 -0.02(-0.63%)
Nov 26, 2009 3.110 3.160 3.100 3.160 21,108 +0.03(+0.96%)
Nov 25, 2009 3.120 3.230 3.120 3.130 143,511 +0.04(+1.29%)
Nov 24, 2009 3.120 3.130 3.000 3.090 32,325 -0.01(-0.32%)
Nov 23, 2009 3.170 3.230 3.100 3.100 65,127 -0.05(-1.59%)
Nov 20, 2009 3.190 3.200 3.150 3.150 42,703 -0.07(-2.17%)
Nov 19, 2009 3.210 3.230 3.150 3.220 76,380 -0.01(-0.31%)
Nov 18, 2009 3.260 3.300 3.220 3.230 197,495 +0.01(+0.31%)
Nov 17, 2009 3.170 3.220 3.150 3.220 1,442,619 +0.01(+0.31%)
Nov 16, 2009 3.210 3.240 3.200 3.210 87,802 +0.03(+0.94%)
Nov 13, 2009 3.170 3.250 3.170 3.180 367,744 -0.04(-1.24%)
Nov 12, 2009 3.280 3.290 3.150 3.220 196,757 -0.13(-3.88%)
Nov 11, 2009 3.440 3.470 3.320 3.350 26,434 -0.03(-0.89%)
Nov 10, 2009 3.490 3.500 3.350 3.380 459,778 -0.11(-3.15%)
Nov 09, 2009 3.400 3.490 3.380 3.490 375,852 +0.16(+4.80%)
Nov 06, 2009 3.250 3.400 3.150 3.330 824,822 +0.06(+1.83%)
Nov 05, 2009 3.750 3.750 3.250 3.270 229,160 -0.48(-12.80%)
Nov 04, 2009 3.750 3.840 3.660 3.750 127,364 +0.10(+2.74%)
Nov 03, 2009 3.590 3.650 3.590 3.650 44,500 +0.05(+1.39%)
Nov 02, 2009 3.530 3.650 3.510 3.600 100,598 -0.01(-0.28%)
Oct 30, 2009 3.560 3.640 3.400 3.610 106,675 +0.05(+1.40%)
Oct 29, 2009 3.380 3.640 3.300 3.560 200,999 +0.20(+5.95%)
Oct 28, 2009 3.500 3.530 3.360 3.360 84,125 -0.19(-5.35%)
Oct 27, 2009 3.510 3.610 3.500 3.550 99,762 +0.04(+1.14%)
Oct 26, 2009 3.590 3.660 3.500 3.510 68,514 -0.14(-3.84%)
Oct 23, 2009 3.670 3.670 3.550 3.650 96,111 +0.00(+0.00%)
Oct 22, 2009 3.720 3.780 3.550 3.650 107,994 -0.05(-1.35%)
Oct 21, 2009 3.680 3.850 3.600 3.700 365,527 +0.00(+0.00%)
Oct 20, 2009 3.950 3.850 3.700 3.700 258,342 -0.26(-6.57%)
Oct 19, 2009 3.990 4.000 3.940 3.960 16,531 +0.01(+0.25%)
Oct 16, 2009 3.900 4.080 3.900 3.950 161,901 +0.02(+0.51%)
Oct 15, 2009 3.970 4.100 3.930 3.930 1,129,564 -0.12(-2.96%)
Oct 14, 2009 3.980 4.050 3.910 4.050 291,021 +0.09(+2.27%)
Oct 13, 2009 3.990 4.050 3.950 3.960 447,137 +0.03(+0.76%)
Oct 09, 2009 3.980 3.980 3.880 3.930 209,321 -0.05(-1.26%)
Oct 08, 2009 3.990 4.030 3.950 3.980 785,075 +0.13(+3.38%)
Oct 07, 2009 3.980 3.980 3.770 3.850 89,564 -0.05(-1.28%)
Oct 06, 2009 3.550 4.000 3.530 3.900 2,327,100 +0.45(+13.04%)
Oct 05, 2009 3.500 3.500 3.410 3.450 1,639,344 -0.01(-0.29%)
Oct 02, 2009 3.500 3.500 3.360 3.460 66,350 -0.09(-2.54%)
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.