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 (%)
May 31, 2010 4.060 4.160 4.060 4.150 23,650 +0.10(+2.47%)
May 28, 2010 4.020 4.080 3.970 4.050 2,372,969 +0.01(+0.25%)
May 27, 2010 4.080 4.100 3.990 4.040 758,509 +0.00(+0.00%)
May 26, 2010 4.150 4.200 3.950 4.040 2,457,097 +0.04(+1.00%)
May 25, 2010 3.930 4.060 3.860 4.000 226,294 +0.07(+1.78%)
May 21, 2010 3.860 4.050 3.850 3.930 117,949 -0.02(-0.51%)
May 20, 2010 3.920 3.990 3.850 3.950 153,468 -0.15(-3.66%)
May 19, 2010 4.280 4.280 3.930 4.100 241,298 -0.20(-4.65%)
May 18, 2010 4.100 4.330 4.100 4.300 497,404 +0.20(+4.88%)
May 17, 2010 4.290 4.320 4.100 4.100 673,590 -0.24(-5.53%)
May 14, 2010 4.320 4.400 4.310 4.340 133,654 -0.07(-1.59%)
May 13, 2010 4.480 4.480 4.300 4.410 168,032 -0.07(-1.56%)
May 12, 2010 4.350 4.520 4.320 4.480 229,972 +0.14(+3.23%)
May 11, 2010 4.200 4.350 4.090 4.340 260,041 +0.16(+3.83%)
May 10, 2010 3.980 4.190 4.090 4.180 152,229 +0.19(+4.76%)
May 07, 2010 3.960 4.160 3.850 3.990 439,263 -0.01(-0.25%)
May 06, 2010 3.660 4.190 3.660 4.000 1,680,802 +0.28(+7.53%)
May 05, 2010 3.790 3.840 3.690 3.720 3,057,796 -0.15(-3.88%)
May 04, 2010 3.980 3.980 3.810 3.870 436,465 -0.05(-1.28%)
May 03, 2010 4.200 4.200 3.860 3.920 177,966 -0.13(-3.21%)
Apr 30, 2010 3.990 4.150 3.990 4.050 534,975 +0.10(+2.53%)
Apr 29, 2010 3.910 4.040 3.890 3.950 341,596 +0.05(+1.28%)
Apr 28, 2010 3.800 3.940 3.760 3.900 257,019 +0.07(+1.83%)
Apr 27, 2010 3.760 3.840 3.760 3.830 164,229 +0.09(+2.41%)
Apr 26, 2010 3.740 3.870 3.710 3.740 125,093 -0.03(-0.80%)
Apr 23, 2010 3.500 3.800 3.490 3.770 374,079 +0.26(+7.41%)
Apr 22, 2010 3.500 3.550 3.470 3.510 590,422 -0.05(-1.40%)
Apr 21, 2010 3.450 3.580 3.450 3.560 276,400 +0.14(+4.09%)
Apr 20, 2010 3.440 3.480 3.340 3.420 148,887 +0.01(+0.29%)
Apr 19, 2010 3.530 3.580 3.410 3.410 195,083 -0.15(-4.21%)
Apr 16, 2010 3.500 3.630 3.500 3.560 144,900 -0.07(-1.93%)
Apr 15, 2010 3.650 3.650 3.500 3.630 367,501 -0.01(-0.27%)
Apr 14, 2010 3.410 3.660 3.400 3.640 234,696 +0.21(+6.12%)
Apr 13, 2010 3.450 3.450 3.390 3.430 63,635 -0.02(-0.58%)
Apr 12, 2010 3.500 3.520 3.440 3.450 206,796 -0.04(-1.15%)
Apr 09, 2010 3.460 3.540 3.400 3.490 362,574 +0.03(+0.87%)
Apr 08, 2010 3.400 3.460 3.400 3.460 340,475 +0.00(+0.00%)
Apr 07, 2010 3.350 3.520 3.350 3.460 385,510 +0.11(+3.28%)
Apr 06, 2010 3.260 3.380 3.260 3.350 255,031 +0.10(+3.08%)
Apr 05, 2010 3.210 3.250 3.170 3.250 300,690 +0.05(+1.56%)
Apr 01, 2010 3.200 3.200 3.200 0 +0.00(+0.00%)
Mar 31, 2010 3.130 3.240 3.130 3.200 480,829 +0.09(+2.89%)
Mar 30, 2010 3.110 3.150 3.110 3.110 104,710 -0.07(-2.20%)
Mar 29, 2010 3.060 3.180 3.060 3.180 956,481 +0.13(+4.26%)
Mar 26, 2010 3.110 3.120 3.050 3.050 91,096 -0.05(-1.61%)
Mar 25, 2010 3.210 3.210 3.100 3.100 303,043 -0.11(-3.43%)
Mar 24, 2010 3.200 3.240 3.180 3.210 179,907 -0.05(-1.53%)
Mar 23, 2010 3.230 3.260 3.220 3.260 140,058 +0.02(+0.62%)
Mar 22, 2010 3.200 3.240 3.180 3.240 128,764 +0.02(+0.62%)
Mar 19, 2010 3.240 3.240 3.200 3.220 177,728 -0.02(-0.62%)
Mar 18, 2010 3.230 3.260 3.230 3.240 112,847 -0.01(-0.31%)
Mar 17, 2010 3.240 3.270 3.240 3.250 207,467 +0.01(+0.31%)
Mar 16, 2010 3.200 3.270 3.200 3.240 1,077,032 +0.04(+1.25%)
Mar 15, 2010 3.210 3.200 3.150 3.200 445,803 -0.06(-1.84%)
Mar 12, 2010 3.280 3.280 3.200 3.260 542,370 -0.04(-1.21%)
Mar 11, 2010 3.310 3.310 3.290 3.300 50,786 -0.01(-0.30%)
Mar 10, 2010 3.290 3.310 3.280 3.310 224,104 +0.01(+0.30%)
Mar 09, 2010 3.300 3.310 3.280 3.300 180,744 +0.00(+0.00%)
Mar 08, 2010 3.300 3.320 3.300 3.300 99,831 +0.00(+0.00%)
Mar 05, 2010 3.250 3.310 3.250 3.300 183,388 +0.07(+2.17%)
Mar 04, 2010 3.280 3.280 3.220 3.230 434,420 -0.05(-1.52%)
Mar 03, 2010 3.260 3.320 3.250 3.280 2,570,118 +0.02(+0.61%)
Mar 02, 2010 3.260 3.300 3.250 3.260 149,306 +0.00(+0.00%)
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.