Dundee Precious Metl (TSX: DPM )

13.33 +0.06 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 10.65 10.65 10.53 10.60 7,405 +0.09(+0.86%)
Aug 30, 2006 10.60 10.80 10.50 10.51 12,400 -0.17(-1.59%)
Aug 29, 2006 10.60 10.69 10.60 10.68 9,920 +0.04(+0.38%)
Aug 28, 2006 10.70 10.70 10.60 10.64 7,812 -0.06(-0.56%)
Aug 25, 2006 10.65 10.81 10.50 10.70 22,054 +0.09(+0.85%)
Aug 24, 2006 10.54 10.61 10.50 10.61 17,554 +0.07(+0.66%)
Aug 23, 2006 10.55 10.59 10.50 10.54 3,700 +0.03(+0.29%)
Aug 22, 2006 10.55 10.55 10.40 10.51 18,450 +0.01(+0.10%)
Aug 21, 2006 10.60 10.60 10.42 10.50 95,964 +0.00(+0.00%)
Aug 18, 2006 10.68 10.68 10.25 10.50 38,865 -0.01(-0.10%)
Aug 17, 2006 10.74 10.74 10.50 10.51 23,156 -0.37(-3.40%)
Aug 16, 2006 11.01 11.01 10.75 10.88 19,758 -0.13(-1.18%)
Aug 15, 2006 11.01 11.04 11.00 11.01 10,686 -0.05(-0.45%)
Aug 14, 2006 11.15 11.15 11.00 11.06 15,667 +0.05(+0.45%)
Aug 11, 2006 10.95 11.02 10.95 11.01 25,000 +0.12(+1.10%)
Aug 10, 2006 10.76 11.01 10.76 10.89 33,700 +0.04(+0.37%)
Aug 09, 2006 10.58 10.85 10.58 10.85 24,580 +0.20(+1.88%)
Aug 08, 2006 10.98 10.98 10.30 10.65 75,000 -0.33(-3.01%)
Aug 07, 2006 11.00 11.06 10.98 10.98 55,850 +0.00(+0.00%)
Aug 04, 2006 11.00 11.06 10.98 10.98 55,850 -0.04(-0.36%)
Aug 03, 2006 11.15 11.15 11.02 11.02 5,270 +0.02(+0.18%)
Aug 02, 2006 11.40 11.40 10.97 11.00 124,388 -0.38(-3.34%)
Aug 01, 2006 11.45 11.57 11.30 11.38 52,530 +0.05(+0.44%)
Jul 31, 2006 11.00 11.35 11.00 11.33 25,001 +0.25(+2.26%)
Jul 28, 2006 11.10 11.15 11.00 11.08 8,731 +0.00(+0.00%)
Jul 27, 2006 11.12 11.19 10.98 11.08 34,700 +0.00(+0.00%)
Jul 26, 2006 11.12 11.14 11.00 11.08 11,635 -0.02(-0.18%)
Jul 25, 2006 11.20 11.25 11.00 11.10 27,200 -0.09(-0.80%)
Jul 24, 2006 11.63 11.63 11.19 11.19 10,065 -0.41(-3.53%)
Jul 21, 2006 11.70 11.70 11.60 11.60 8,800 -0.10(-0.85%)
Jul 20, 2006 11.65 11.75 11.65 11.70 6,120 -0.08(-0.68%)
Jul 19, 2006 11.55 11.85 11.51 11.78 10,681 +0.12(+1.03%)
Jul 18, 2006 11.74 11.78 11.57 11.66 24,920 +0.05(+0.43%)
Jul 17, 2006 11.86 11.86 11.60 11.61 9,520 -0.39(-3.25%)
Jul 14, 2006 12.10 12.12 11.95 12.00 25,828 -0.07(-0.58%)
Jul 13, 2006 12.50 12.50 12.00 12.07 37,142 -0.40(-3.21%)
Jul 12, 2006 12.40 12.60 12.39 12.47 41,990 +0.12(+0.97%)
Jul 11, 2006 12.15 12.35 12.10 12.35 13,400 +0.27(+2.24%)
Jul 10, 2006 12.05 12.10 12.03 12.08 12,100 +0.03(+0.25%)
Jul 07, 2006 12.10 12.15 12.01 12.05 15,200 -0.07(-0.58%)
Jul 06, 2006 12.11 12.25 12.06 12.12 21,690 +0.09(+0.75%)
Jul 05, 2006 12.30 12.30 11.87 12.03 90,677 +0.03(+0.25%)
Jul 03, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jun 30, 2006 11.25 12.00 11.23 12.00 43,365 +0.95(+8.60%)
Jun 29, 2006 11.05 11.05 11.05 11.05 0 +0.50(+4.74%)
Jun 28, 2006 10.52 10.65 10.50 10.55 51,649 +0.04(+0.38%)
Jun 27, 2006 10.80 10.80 10.49 10.51 65,010 -0.14(-1.31%)
Jun 23, 2006 10.80 10.80 10.65 10.65 58,152 -0.15(-1.39%)
Jun 22, 2006 10.74 10.95 10.66 10.80 157,897 +0.05(+0.47%)
Jun 21, 2006 10.85 11.00 10.66 10.75 71,430 -0.25(-2.27%)
Jun 20, 2006 11.35 11.35 11.00 11.00 15,240 -0.40(-3.51%)
Jun 19, 2006 11.55 11.55 11.37 11.40 69,050 -0.17(-1.47%)
Jun 16, 2006 11.60 11.61 11.50 11.57 50,023 -0.03(-0.26%)
Jun 15, 2006 11.70 11.70 11.52 11.60 80,169 +0.02(+0.17%)
Jun 14, 2006 11.60 11.65 11.50 11.58 63,275 -0.13(-1.11%)
Jun 13, 2006 11.87 11.92 11.65 11.71 639,070 -0.25(-2.09%)
Jun 12, 2006 11.90 12.06 11.90 11.96 64,797 -0.15(-1.24%)
Jun 09, 2006 12.30 12.52 12.00 12.11 56,770 -0.24(-1.94%)
Jun 08, 2006 12.35 12.50 12.10 12.35 27,230 -0.29(-2.29%)
Jun 07, 2006 12.65 12.70 12.00 12.64 25,978 -0.34(-2.62%)
Jun 06, 2006 12.65 13.00 12.48 12.98 24,409 +0.28(+2.20%)
Jun 05, 2006 13.25 13.40 12.65 12.70 27,999 -0.50(-3.79%)
Jun 02, 2006 13.30 13.30 13.15 13.20 13,070 -0.15(-1.12%)
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.