Historical Prices for Dundee Precious Metals Inc. (DPM)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Dundee Precious Metals Inc. (DPM:CA)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/4/08	1.65	1.65	1.55	1.65	68,605	0.04	2.48%
12/3/08	1.70	1.70	1.60	1.61	5,867	-0.09	-5.29%
12/2/08	1.80	1.82	1.70	1.70	55,450	0.05	3.03%
12/1/08	1.70	1.70	1.65	1.65	25,050	-0.10	-5.71%
11/28/08	1.85	1.85	1.75	1.75	32,456	-0.05	-2.78%
11/27/08	1.75	1.80	1.75	1.80	24,100	0.06	3.45%
11/26/08	1.61	1.74	1.60	1.74	401,668	0.09	5.45%
11/25/08	1.72	1.78	1.65	1.65	403,651	-0.10	-5.71%
11/24/08	1.78	1.88	1.70	1.75	133,170	-0.05	-2.78%
11/21/08	1.65	1.80	1.60	1.80	653,918	0.20	12.50%
11/20/08	1.65	1.70	1.58	1.60	175,500	-0.05	-3.03%
11/19/08	1.71	1.71	1.65	1.65	137,962	-0.10	-5.71%
11/18/08	1.79	1.79	1.67	1.75	390,801	–	–
11/17/08	1.80	1.80	1.75	1.75	19,000	-0.05	-2.78%
11/14/08	1.73	1.80	1.73	1.80	137,800	0.15	9.09%
11/13/08	1.80	1.80	1.65	1.65	188,430	-0.15	-8.33%
11/12/08	1.80	1.84	1.75	1.80	24,700	–	–
11/11/08	1.92	1.94	1.80	1.80	299,655	-0.14	-7.22%
11/10/08	1.98	1.98	1.90	1.94	283,463	-0.02	-1.02%
11/7/08	2.26	2.26	1.95	1.96	1,489,740	-0.49	-20.00%
11/6/08	2.45	2.45	2.45	2.45	3,000	–	–
11/5/08	2.44	2.52	2.41	2.45	61,138	0.10	4.26%
11/4/08	2.34	2.50	2.34	2.35	32,132	0.03	1.29%
11/3/08	2.40	2.46	2.26	2.32	11,291	-0.08	-3.33%
10/31/08	2.26	2.40	2.25	2.40	33,648	0.10	4.35%
10/30/08	2.32	2.35	2.30	2.30	17,400	–	–
10/29/08	2.40	2.40	2.30	2.30	37,616	-0.10	-4.17%
10/28/08	2.51	2.51	2.40	2.40	60,501	-0.05	-2.04%
10/27/08	2.61	2.62	2.45	2.45	154,239	-0.30	-10.91%
10/24/08	2.50	2.79	2.45	2.75	9,170	-0.05	-1.79%
10/23/08	3.01	3.06	2.75	2.80	75,130	-0.35	-11.11%
10/22/08	3.15	3.25	3.15	3.15	53,876	-0.02	-0.63%
10/21/08	3.25	3.27	3.15	3.17	188,037	-0.12	-3.65%
10/20/08	3.41	3.41	3.27	3.29	90,365	-0.18	-5.19%
10/17/08	3.44	3.60	3.21	3.47	14,950	0.06	1.76%
10/16/08	3.58	3.58	3.25	3.41	450,350	-0.31	-8.33%
10/15/08	3.92	3.92	3.60	3.72	13,440	-0.23	-5.82%
10/14/08	4.54	4.54	3.90	3.95	81,767	-0.30	-7.06%
10/10/08	4.37	4.44	4.00	4.25	34,946	-0.12	-2.75%
10/9/08	4.27	4.49	4.25	4.37	353,422	0.07	1.63%
10/8/08	4.21	4.30	4.20	4.30	31,100	0.02	0.47%
10/7/08	4.33	4.38	4.25	4.28	17,153	-0.05	-1.15%
10/6/08	4.50	4.60	4.30	4.33	26,824	-0.27	-5.87%
10/3/08	4.36	4.61	4.30	4.60	53,306	-0.05	-1.08%
10/2/08	4.77	4.77	4.50	4.65	27,005	-0.12	-2.52%
10/1/08	4.38	4.77	4.32	4.77	6,000	0.47	10.93%
9/30/08	4.38	4.43	4.30	4.30	61,376	–	–
9/29/08	4.89	4.89	4.30	4.30	15,358	-0.64	-12.96%
9/26/08	4.80	5.08	4.80	4.94	101,418	0.11	2.28%
9/25/08	4.65	4.83	4.65	4.83	49,302	0.18	3.87%
9/24/08	4.70	4.70	4.64	4.65	54,399	-0.04	-0.85%
9/23/08	4.68	4.72	4.65	4.69	11,281	–	–
9/22/08	4.79	4.80	4.65	4.69	17,612	-0.01	-0.21%
9/19/08	5.00	5.00	4.65	4.70	57,300	-0.04	-0.84%
9/18/08	4.83	4.92	4.65	4.74	64,331	-0.04	-0.84%
9/17/08	4.67	5.00	4.67	4.78	20,125	0.18	3.91%
9/16/08	4.65	4.73	4.50	4.60	33,667	-0.25	-5.15%
9/15/08	4.86	4.86	4.80	4.85	22,700	-0.14	-2.81%
9/12/08	5.00	5.00	4.95	4.99	51,929	0.04	0.81%
9/11/08	5.03	5.03	4.95	4.95	41,800	-0.08	-1.59%
9/10/08	5.05	5.05	5.00	5.03	48,603	-0.07	-1.37%
9/9/08	5.26	5.32	5.10	5.10	77,500	-0.30	-5.56%
9/8/08	5.50	5.60	5.35	5.40	14,893	0.03	0.56%
9/5/08	5.35	5.48	5.34	5.37	26,239	0.02	0.37%