Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Precious Metl (TSX: DPM )

11.43 -0.13 (-1.12%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 29, 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 (%)
Nov 30, 2012 8.250 8.400 8.250 8.390 787,979 +0.10(+1.21%)
Nov 29, 2012 8.340 8.440 8.150 8.290 351,270 -0.01(-0.12%)
Nov 28, 2012 8.220 8.330 8.100 8.300 132,244 -0.04(-0.48%)
Nov 27, 2012 8.420 8.490 8.260 8.340 155,360 -0.12(-1.42%)
Nov 26, 2012 8.630 8.630 8.390 8.460 341,638 -0.03(-0.35%)
Nov 24, 2012 8.270 8.520 8.160 8.490 106,920 +0.00(+0.00%)
Nov 23, 2012 8.270 8.520 8.160 8.490 106,920 +0.18(+2.17%)
Nov 22, 2012 8.410 8.420 8.300 8.310 19,400 -0.13(-1.54%)
Nov 21, 2012 8.350 8.550 8.350 8.440 148,530 +0.10(+1.20%)
Nov 20, 2012 8.590 8.600 8.240 8.340 306,214 -0.28(-3.25%)
Nov 19, 2012 8.340 8.650 8.340 8.620 214,881 +0.48(+5.90%)
Nov 16, 2012 8.130 8.270 8.000 8.140 117,106 -0.02(-0.25%)
Nov 15, 2012 8.200 8.750 7.850 8.160 259,535 -0.04(-0.49%)
Nov 14, 2012 8.500 8.560 8.120 8.200 123,043 -0.32(-3.76%)
Nov 13, 2012 8.890 9.000 8.480 8.520 166,849 -0.48(-5.33%)
Nov 12, 2012 9.040 9.140 8.970 9.000 66,251 -0.02(-0.22%)
Nov 09, 2012 9.120 9.250 8.940 9.020 346,330 -0.12(-1.31%)
Nov 08, 2012 8.730 9.250 8.730 9.140 218,880 +0.34(+3.86%)
Nov 07, 2012 8.750 8.830 8.550 8.800 159,120 +0.04(+0.46%)
Nov 06, 2012 8.970 9.050 8.760 8.760 160,810 -0.14(-1.57%)
Nov 05, 2012 9.030 9.100 8.800 8.900 160,191 -0.04(-0.45%)
Nov 02, 2012 9.060 9.060 8.660 8.940 296,440 -0.33(-3.56%)
Nov 01, 2012 9.100 9.290 9.100 9.270 199,215 +0.08(+0.87%)
Oct 31, 2012 8.780 9.210 8.780 9.190 504,698 +0.38(+4.31%)
Oct 30, 2012 8.890 8.890 8.570 8.810 74,016 +0.00(+0.00%)
Oct 29, 2012 9.010 9.090 8.760 8.810 143,337 -0.19(-2.11%)
Oct 26, 2012 8.810 9.000 8.810 9.000 134,833 +0.23(+2.62%)
Oct 25, 2012 8.720 8.930 8.680 8.770 258,734 +0.28(+3.30%)
Oct 24, 2012 8.650 8.650 8.400 8.490 256,667 -0.12(-1.39%)
Oct 23, 2012 8.690 8.820 8.500 8.610 557,632 -0.28(-3.15%)
Oct 19, 2012 8.800 8.990 8.740 8.890 223,648 -0.01(-0.11%)
Oct 18, 2012 8.950 9.040 8.790 8.900 363,546 -0.09(-1.00%)
Oct 17, 2012 9.030 9.090 8.840 8.990 399,886 -0.04(-0.44%)
Oct 16, 2012 9.180 9.180 8.930 9.030 209,184 +0.10(+1.12%)
Oct 15, 2012 9.100 9.100 8.590 8.930 288,858 -0.22(-2.40%)
Oct 12, 2012 9.170 9.290 9.060 9.150 217,597 -0.07(-0.76%)
Oct 11, 2012 9.250 9.340 9.160 9.220 290,421 +0.09(+0.99%)
Oct 10, 2012 9.110 9.190 9.030 9.130 135,969 +0.02(+0.22%)
Oct 09, 2012 9.250 9.310 9.040 9.110 220,051 -0.23(-2.46%)
Oct 05, 2012 9.340 9.340 9.340 0 -0.01(-0.11%)
Oct 04, 2012 9.250 9.460 9.240 9.350 583,667 +0.17(+1.85%)
Oct 03, 2012 9.340 9.340 9.150 9.180 287,964 -0.09(-0.97%)
Oct 02, 2012 9.410 9.420 9.080 9.270 357,018 -0.05(-0.54%)
Oct 01, 2012 9.290 9.440 9.240 9.320 374,486 +0.12(+1.30%)
Sep 28, 2012 9.430 9.440 9.060 9.200 406,424 -0.20(-2.13%)
Sep 27, 2012 9.070 9.560 9.010 9.400 943,219 +0.47(+5.26%)
Sep 26, 2012 8.900 9.030 8.550 8.930 492,631 -0.12(-1.33%)
Sep 25, 2012 9.490 9.520 8.970 9.050 246,277 -0.41(-4.33%)
Sep 24, 2012 9.720 9.730 9.440 9.460 576,105 -0.29(-2.97%)
Sep 21, 2012 9.720 9.930 9.470 9.750 642,801 +0.31(+3.28%)
Sep 20, 2012 9.450 9.580 9.430 9.440 251,965 -0.01(-0.11%)
Sep 19, 2012 9.520 9.650 9.420 9.450 141,685 -0.08(-0.84%)
Sep 18, 2012 9.570 9.580 9.450 9.530 444,630 -0.10(-1.04%)
Sep 17, 2012 9.500 9.740 9.410 9.630 120,445 +0.13(+1.37%)
Sep 14, 2012 9.270 9.740 9.270 9.500 192,106 +0.27(+2.93%)
Sep 13, 2012 9.180 9.550 9.030 9.230 399,950 +0.05(+0.54%)
Sep 12, 2012 9.130 9.260 8.680 9.180 169,737 +0.08(+0.88%)
Sep 11, 2012 9.120 9.200 8.980 9.100 155,455 +0.06(+0.66%)
Sep 10, 2012 9.460 9.460 9.020 9.040 131,935 -0.41(-4.34%)
Sep 07, 2012 8.860 9.570 8.860 9.450 403,638 +0.64(+7.26%)
Sep 06, 2012 8.780 8.890 8.750 8.810 263,196 +0.18(+2.09%)
Sep 05, 2012 8.610 8.740 8.460 8.630 153,407 +0.03(+0.35%)
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.