Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Precious Metl (TSX: DPM )

11.56 +0.15 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 29, 2009 1.920 2.000 1.870 1.980 79,071 +0.08(+4.21%)
May 28, 2009 1.920 1.940 1.810 1.900 21,644 +0.02(+1.06%)
May 27, 2009 1.860 1.890 1.800 1.880 29,243 -0.05(-2.59%)
May 26, 2009 1.930 1.930 1.850 1.930 20,437 -0.07(-3.50%)
May 25, 2009 1.900 2.000 1.850 2.000 19,600 +0.06(+3.09%)
May 22, 2009 1.930 1.980 1.930 1.940 49,800 +0.03(+1.57%)
May 21, 2009 1.900 1.940 1.900 1.910 11,856 +0.01(+0.53%)
May 20, 2009 1.950 1.960 1.900 1.900 33,080 -0.05(-2.56%)
May 19, 2009 1.950 2.000 1.900 1.950 59,800 +0.01(+0.52%)
May 17, 2009 1.940 1.940 1.940 1.940 200 +0.04(+2.11%)
May 15, 2009 1.940 1.940 1.900 1.900 4,723 -0.05(-2.56%)
May 14, 2009 1.950 1.950 1.750 1.950 39,300 -0.07(-3.47%)
May 13, 2009 2.010 2.050 1.970 2.020 25,029 +0.07(+3.59%)
May 12, 2009 2.040 2.040 1.950 1.950 533,839 +0.00(+0.00%)
May 11, 2009 1.910 1.950 1.890 1.950 31,462 +0.04(+2.09%)
May 08, 2009 1.900 1.950 1.850 1.910 19,019 +0.05(+2.69%)
May 07, 2009 1.880 1.950 1.850 1.860 40,124 -0.04(-2.11%)
May 06, 2009 1.820 1.950 1.770 1.900 44,172 +0.00(+0.00%)
May 05, 2009 1.900 1.900 1.810 1.900 59,842 +0.01(+0.53%)
May 04, 2009 1.690 1.900 1.850 1.890 115,780 +0.24(+14.55%)
May 01, 2009 1.650 1.680 1.550 1.650 18,917 -0.05(-2.94%)
Apr 30, 2009 1.690 1.700 1.620 1.700 34,334 +0.00(+0.00%)
Apr 29, 2009 1.690 1.700 1.650 1.700 12,423 +0.00(+0.00%)
Apr 28, 2009 1.750 1.750 1.700 1.700 35,800 -0.09(-5.03%)
Apr 27, 2009 1.800 1.840 1.750 1.790 16,755 +0.00(+0.00%)
Apr 24, 2009 1.730 1.850 1.730 1.790 41,800 +0.02(+1.13%)
Apr 23, 2009 1.630 1.770 1.620 1.770 44,035 +0.10(+5.99%)
Apr 22, 2009 1.680 1.680 1.640 1.670 4,775 -0.03(-1.76%)
Apr 21, 2009 1.660 1.700 1.650 1.700 5,630 -0.03(-1.73%)
Apr 20, 2009 1.720 1.730 1.720 1.730 8,900 +0.09(+5.49%)
Apr 17, 2009 1.700 1.700 1.640 1.640 40,300 +0.00(+0.00%)
Apr 16, 2009 1.640 1.640 1.630 1.640 107,526 -0.09(-5.20%)
Apr 15, 2009 1.750 1.800 1.730 1.730 30,700 -0.07(-3.89%)
Apr 14, 2009 1.800 1.850 1.780 1.800 79,400 +0.05(+2.86%)
Apr 13, 2009 1.600 1.750 1.600 1.750 130,627 +0.15(+9.37%)
Apr 09, 2009 1.550 1.610 1.400 1.600 42,600 +0.10(+6.67%)
Apr 08, 2009 1.420 1.500 1.400 1.500 535,864 +0.08(+5.63%)
Apr 07, 2009 1.390 1.440 1.390 1.420 100,507 +0.03(+2.16%)
Apr 06, 2009 1.420 1.420 1.390 1.390 57,551 -0.04(-2.80%)
Apr 03, 2009 1.380 1.600 1.430 1.430 75,666 -0.07(-4.67%)
Apr 02, 2009 1.380 1.500 1.300 1.500 1,308,370 +0.12(+8.70%)
Apr 01, 2009 1.390 1.400 1.360 1.380 64,791 +0.01(+0.73%)
Mar 31, 2009 1.380 1.400 1.340 1.370 84,251 +0.03(+2.24%)
Mar 30, 2009 1.310 1.380 1.320 1.340 54,661 -0.14(-9.46%)
Mar 26, 2009 1.500 1.500 1.450 1.480 49,000 -0.01(-0.67%)
Mar 25, 2009 1.500 1.550 1.480 1.490 79,025 -0.06(-3.87%)
Mar 24, 2009 1.470 1.550 1.420 1.550 46,000 +0.01(+0.65%)
Mar 23, 2009 1.530 1.550 1.540 1.540 364,980 +0.01(+0.65%)
Mar 20, 2009 1.510 1.550 1.510 1.530 19,100 +0.02(+1.32%)
Mar 19, 2009 1.400 1.520 1.400 1.510 322,177 +0.11(+7.86%)
Mar 18, 2009 1.380 1.400 1.350 1.400 671,462 +0.01(+0.72%)
Mar 17, 2009 1.380 1.390 1.350 1.390 18,000 -0.01(-0.71%)
Mar 16, 2009 1.450 1.450 1.380 1.400 528,850 +0.00(+0.00%)
Mar 13, 2009 1.450 1.470 1.400 1.400 38,990 +0.00(+0.00%)
Mar 12, 2009 1.450 1.460 1.400 1.400 48,700 -0.05(-3.45%)
Mar 11, 2009 1.420 1.470 1.420 1.450 14,700 +0.00(+0.00%)
Mar 10, 2009 1.520 1.520 1.400 1.450 19,900 -0.10(-6.45%)
Mar 09, 2009 1.570 1.600 1.550 1.550 18,707 -0.05(-3.13%)
Mar 06, 2009 1.670 1.670 1.550 1.600 55,300 -0.07(-4.19%)
Mar 05, 2009 1.700 1.710 1.670 1.670 138,100 -0.03(-1.76%)
Mar 04, 2009 1.700 1.730 1.680 1.700 14,504 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.