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%)
May 01, 2008	6.355	6.355	6.355	6.355	500	+0.41(+6.88%)
Apr 30, 2008	5.946	6.030	5.946	5.946	6,500	+0.03(+0.55%)
Apr 29, 2008	5.913	5.981	5.913	5.913	15,000	+0.01(+0.23%)
Apr 28, 2008	5.900	5.984	5.890	5.900	5,098	-0.09(-1.58%)
Apr 25, 2008	6.000	6.000	5.986	5.995	1,000	-0.00(-0.08%)
Apr 24, 2008	6.000	6.000	5.985	6.000	11,035	-0.16(-2.58%)
Apr 23, 2008	6.159	6.165	6.159	6.159	2,500	-0.14(-2.21%)
Apr 22, 2008	6.298	6.298	6.298	6.298	100	+0.02(+0.26%)
Apr 21, 2008	6.282	6.282	6.282	6.282	900	-0.13(-2.04%)
Apr 18, 2008	6.413	6.423	6.413	6.413	2,500	-0.02(-0.34%)
Apr 17, 2008	6.435	6.704	6.435	6.435	5,800	-0.23(-3.39%)
Apr 16, 2008	6.660	6.707	6.530	6.660	3,846	+0.25(+3.94%)
Apr 15, 2008	6.408	6.408	6.408	6.408	800	+0.00(+0.00%)
Apr 14, 2008	6.389	6.408	6.404	6.408	1,900	+0.02(+0.30%)
Apr 11, 2008	6.400	6.389	6.389	6.389	100	-0.01(-0.17%)
Apr 10, 2008	6.400	6.400	6.400	6.400	0	+0.00(+0.00%)
Apr 09, 2008	6.400	6.555	6.400	6.400	2,500	-0.18(-2.74%)
Apr 08, 2008	6.700	6.580	6.580	6.580	1,200	-0.12(-1.79%)
Apr 07, 2008	6.700	6.700	6.700	6.700	500	+0.06(+0.83%)
Apr 04, 2008	6.645	6.645	6.645	6.645	1,200	+0.03(+0.53%)
Apr 03, 2008	6.610	6.619	6.610	6.610	3,700	+0.07(+1.03%)
Apr 02, 2008	6.458	6.553	6.510	6.543	9,010	+0.08(+1.31%)
Apr 01, 2008	6.458	6.458	6.458	6.458	0	+0.00(+0.00%)
Mar 31, 2008	6.458	6.505	6.405	6.458	28,600	+0.01(+0.12%)
Mar 28, 2008	6.430	6.450	6.450	6.450	1,000	+0.02(+0.31%)
Mar 27, 2008	6.392	6.430	6.366	6.430	2,100	+0.04(+0.60%)
Mar 26, 2008	6.350	6.392	6.392	6.392	2,400	+0.36(+6.00%)
Mar 25, 2008	0.3500	6.030	6.030	6.030	800	+0.00(+0.00%)
Mar 24, 2008	6.017	6.030	6.030	6.030	500	+0.01(+0.22%)
Mar 21, 2008	6.017	6.020	5.970	6.017	11,300	+0.00(+0.00%)
Mar 20, 2008	6.017	6.020	5.970	6.017	11,300	-0.23(-3.73%)
Mar 19, 2008	6.250	6.250	6.250	6.250	750	-0.84(-11.85%)
Mar 18, 2008	7.090	7.090	7.090	7.090	0	+0.00(+0.00%)
Mar 17, 2008	7.090	7.171	7.090	7.090	1,750	-0.19(-2.61%)
Mar 14, 2008	7.266	7.390	7.250	7.280	42,400	+0.01(+0.20%)
Mar 13, 2008	7.266	7.266	7.266	7.266	0	+0.00(+0.00%)
Mar 12, 2008	7.266	7.345	7.150	7.266	9,600	-0.30(-3.93%)
Mar 11, 2008	7.563	7.679	7.500	7.563	32,600	+0.26(+3.55%)
Mar 10, 2008	7.303	7.303	7.009	7.303	3,000	+0.60(+9.01%)
Mar 07, 2008	6.700	6.960	6.700	6.700	14,550	-0.22(-3.18%)
Mar 06, 2008	6.905	6.925	6.809	6.920	4,000	+0.01(+0.22%)
Mar 05, 2008	6.250	6.950	6.287	6.905	16,300	+0.66(+10.48%)
Mar 04, 2008	6.250	6.441	5.878	6.250	10,800	+0.28(+4.74%)

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.