Dundee Precious Metl (OP: DPMLF )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	6.550	6.810	6.622	6.622	2,100	+0.07(+1.11%)
May 29, 2008	6.550	6.550	6.550	6.550	0	+0.00(+0.00%)
May 28, 2008	6.550	6.600	6.530	6.550	6,250	+0.22(+3.55%)
May 27, 2008	6.880	6.870	6.326	6.326	3,050	-0.55(-8.06%)
May 26, 2008	6.880	6.970	6.880	6.880	3,000	+0.00(+0.00%)
May 23, 2008	6.880	6.970	6.880	6.880	3,000	-0.21(-2.96%)
May 22, 2008	7.090	7.119	7.016	7.090	10,700	+0.15(+2.10%)
May 21, 2008	6.944	7.042	6.944	6.944	11,500	+0.04(+0.56%)
May 20, 2008	6.905	6.950	6.905	6.905	7,333	+0.06(+0.80%)
May 19, 2008	7.014	6.850	6.850	6.850	150	-0.16(-2.35%)
May 16, 2008	7.014	7.062	6.972	7.014	13,800	+0.02(+0.28%)
May 15, 2008	6.995	7.030	6.955	6.995	24,200	+0.11(+1.63%)
May 14, 2008	6.883	7.000	6.883	6.883	24,500	-0.02(-0.25%)
May 13, 2008	6.900	6.900	6.900	6.900	1,000	-0.02(-0.29%)
May 12, 2008	6.920	6.920	6.920	6.920	0	+0.00(+0.00%)
May 09, 2008	6.760	6.920	6.730	6.920	14,604	+0.16(+2.37%)
May 08, 2008	6.760	6.760	6.670	6.760	71,700	+0.09(+1.32%)
May 07, 2008	6.672	6.680	6.645	6.672	20,000	+0.12(+1.84%)
May 06, 2008	6.551	6.551	6.480	6.551	12,600	+0.08(+1.18%)
May 05, 2008	6.475	6.475	6.475	6.475	350	-0.01(-0.10%)
May 02, 2008	6.355	6.482	6.473	6.482	1,000	+0.13(+2.00%)

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.