Dundee Precious Metl (OP: DPMLF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	3.658	3.970	3.650	3.895	13,100	+0.18(+4.71%)
Jun 27, 2013	3.710	3.720	3.616	3.720	18,550	+0.12(+3.33%)
Jun 26, 2013	3.740	3.740	3.600	3.600	4,000	-0.28(-7.28%)
Jun 25, 2013	3.820	3.883	3.814	3.883	25,100	+0.08(+2.06%)
Jun 24, 2013	3.920	3.856	3.804	3.804	13,250	-0.12(-2.95%)
Jun 20, 2013	3.920	3.920	3.920	3.920	222,003	-0.37(-8.71%)
Jun 19, 2013	4.274	4.294	4.245	4.294	47,250	+0.14(+3.37%)
Jun 18, 2013	4.160	4.160	4.140	4.154	3,600	-0.04(-0.86%)
Jun 17, 2013	4.200	4.200	4.190	4.190	1,900	-0.29(-6.47%)
Jun 14, 2013	4.460	4.480	4.460	4.480	3,000	+0.08(+1.73%)
Jun 13, 2013	4.442	4.479	4.404	4.404	8,075	-0.16(-3.43%)
Jun 12, 2013	4.580	4.620	4.550	4.560	10,000	-0.09(-1.94%)
Jun 11, 2013	4.570	4.670	4.510	4.650	17,600	-0.02(-0.49%)
Jun 10, 2013	4.652	4.740	4.650	4.673	8,050	-0.09(-1.86%)
Jun 07, 2013	4.780	4.780	4.762	4.762	300	-0.12(-2.37%)
Jun 06, 2013	4.780	4.878	4.780	4.878	4,352	+0.12(+2.47%)
Jun 05, 2013	4.790	4.790	4.720	4.760	3,400	-0.05(-1.04%)
Jun 04, 2013	4.820	4.860	4.810	4.810	3,700	-0.08(-1.64%)
Jun 03, 2013	4.900	4.900	4.890	4.890	1,600	-0.01(-0.20%)
May 31, 2013	4.788	4.900	4.690	4.900	19,933	+0.11(+2.30%)
May 29, 2013		4.790	4.790	4.790	615	+0.19(+4.18%)
May 28, 2013	4.598	4.598	4.598	4.598	5,000	+0.00(+0.07%)
May 24, 2013	4.608	4.608	4.595	4.595	4,300	-0.10(-2.09%)
May 23, 2013	4.610	4.693	4.602	4.693	96,150	+0.16(+3.54%)
May 22, 2013	4.390	4.532	4.000	4.532	56,600	+0.13(+3.01%)
May 21, 2013	4.350	4.400	4.284	4.400	9,375	+0.24(+5.77%)
May 20, 2013	4.140	4.160	4.140	4.160	5,500	+0.06(+1.46%)
May 17, 2013	4.360	4.360	4.092	4.100	78,475	-0.28(-6.39%)
May 16, 2013	4.357	4.500	4.357	4.380	41,275	+0.09(+2.10%)
May 15, 2013	4.920	4.920	4.230	4.290	73,035	-1.06(-19.81%)
May 13, 2013	5.390	5.400	5.350	5.350	68,300	+0.03(+0.56%)
May 10, 2013	5.260	5.420	5.170	5.320	119,080	-0.33(-5.84%)
May 09, 2013	5.980	5.980	5.640	5.650	1,300	-0.43(-7.07%)
May 08, 2013	5.900	6.080	5.870	6.080	3,500	+0.22(+3.75%)
May 07, 2013	5.947	5.947	5.780	5.860	4,800	-0.10(-1.64%)
May 06, 2013	6.100	6.100	5.958	5.958	6,580	-0.12(-2.04%)
May 03, 2013	6.250	6.270	6.082	6.082	5,500	-0.05(-0.78%)
May 02, 2013	6.090	6.150	6.000	6.130	6,927	-0.11(-1.76%)
May 01, 2013	6.230	6.260	6.155	6.240	2,650	-0.13(-2.04%)
Apr 30, 2013	6.180	6.370	6.000	6.370	8,443	+0.21(+3.41%)
Apr 29, 2013	6.160	6.160	6.160	6.160	100	-0.05(-0.74%)
Apr 26, 2013	6.388	6.260	6.206	6.206	3,800	-0.05(-0.86%)
Apr 25, 2013	6.340	6.397	6.260	6.260	70,400	+0.03(+0.53%)
Apr 24, 2013	6.180	6.227	6.180	6.227	775	+0.31(+5.19%)
Apr 23, 2013	5.840	5.920	5.840	5.920	4,700	-0.12(-1.99%)
Apr 22, 2013	5.980	6.100	5.910	6.040	24,700	+0.10(+1.68%)
Apr 19, 2013	5.801	5.960	5.800	5.940	15,900	+0.29(+5.18%)
Apr 18, 2013	5.550	5.660	5.550	5.648	655	+0.33(+6.16%)
Apr 17, 2013	6.000	6.000	5.320	5.320	4,700	-0.70(-11.63%)
Apr 16, 2013	6.270	6.370	6.020	6.020	86,515	-0.35(-5.49%)
Apr 15, 2013	6.190	6.370	5.849	6.370	130,300	-0.40(-5.91%)
Apr 12, 2013	6.860	6.860	6.590	6.770	47,400	-0.33(-4.60%)
Apr 11, 2013	7.096	7.096	7.096	7.096	2,000	-0.13(-1.85%)
Apr 10, 2013	7.460	7.460	7.170	7.230	21,400	-0.39(-5.06%)
Apr 09, 2013	7.605	7.625	7.605	7.615	1,200	+0.20(+2.69%)
Apr 08, 2013	7.390	7.440	7.338	7.415	5,175	-0.06(-0.86%)
Apr 05, 2013	7.470	7.480	7.370	7.480	2,525	+0.25(+3.46%)
Apr 04, 2013	7.050	7.230	6.950	7.230	5,425	+0.19(+2.70%)
Apr 03, 2013	7.240	7.290	6.870	7.040	2,000	-0.24(-3.30%)
Apr 02, 2013	7.380	7.386	7.280	7.280	7,300	-0.23(-3.06%)

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.