Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Corporation (OP: DDEJF )

0.9814 UNCHANGED
Streaming Delayed Price Updated: 11:00 AM EDT, May 16, 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 16, 2024 0.9875 0.9900 0.9814 0.9814 7,700 +0.00(+0.23%)
May 14, 2024 0.9791 70 +0.01(+1.15%)
May 13, 2024 0.9480 0.9700 0.9480 0.9680 48,000 +0.01(+0.83%)
May 10, 2024 1.000 1.010 0.9500 0.9600 33,600 +0.01(+1.05%)
May 09, 2024 1.010 1.010 0.9471 0.9500 5,000 +0.00(+0.00%)
May 08, 2024 0.9500 0.9500 0.9500 0.9500 12,050 -0.09(-8.65%)
May 06, 2024 1.040 19,050 +0.03(+2.46%)
May 03, 2024 1.020 1.020 0.9963 1.015 40,299 -0.01(-0.57%)
May 02, 2024 1.021 1.021 1.021 1.021 5,001 +0.00(+0.08%)
May 01, 2024 0.9851 1.020 0.9851 1.020 8,000 +0.04(+3.62%)
Apr 30, 2024 1.000 1.000 0.9844 0.9844 4,200 -0.03(-2.53%)
Apr 29, 2024 1.010 1.030 1.010 1.010 7,700 +0.01(+1.00%)
Apr 25, 2024 1.000 4,000 +0.06(+6.68%)
Apr 24, 2024 0.9092 0.9374 0.8937 0.9374 4,300 -0.01(-1.40%)
Apr 23, 2024 0.9045 0.9507 0.9045 0.9507 15,500 +0.03(+3.19%)
Apr 22, 2024 0.8900 0.9213 0.8900 0.9213 28,000 +0.06(+6.59%)
Apr 19, 2024 0.8494 0.8643 0.8494 0.8643 5,497 +0.04(+4.64%)
Apr 18, 2024 0.8260 0.8260 0.8260 0.8260 4,000 -0.02(-2.31%)
Apr 17, 2024 0.8093 0.8455 0.8093 0.8455 4,519 +0.01(+0.99%)
Apr 16, 2024 0.7994 0.8532 0.7994 0.8372 16,500 -0.00(-0.36%)
Apr 15, 2024 0.8112 0.8402 0.8112 0.8402 5,000 -0.01(-1.62%)
Apr 12, 2024 0.8350 0.8540 0.8109 0.8540 56,900 +0.02(+2.28%)
Apr 11, 2024 0.8138 0.8350 0.8071 0.8350 17,800 +0.00(+0.31%)
Apr 10, 2024 0.8079 0.8324 0.8006 0.8324 7,019 -0.02(-1.87%)
Apr 09, 2024 0.8150 0.8483 0.8150 0.8483 18,000 +0.03(+4.15%)
Apr 08, 2024 0.8145 0.8145 0.8145 0.8145 4,000 -0.01(-0.92%)
Apr 05, 2024 0.8180 0.8506 0.8146 0.8221 4,200 -0.06(-7.10%)
Apr 04, 2024 0.8799 0.8850 0.8390 0.8849 26,890 +0.05(+5.63%)
Apr 03, 2024 0.8086 0.8748 0.7700 0.8377 62,000 +0.07(+9.00%)
Apr 02, 2024 0.7565 0.7700 0.7492 0.7685 29,600 -0.02(-2.72%)
Apr 01, 2024 0.7263 0.7900 0.7262 0.7900 71,800 +0.07(+9.81%)
Mar 28, 2024 0.6981 0.7194 0.6981 0.7194 6,200 -0.01(-1.56%)
Mar 27, 2024 0.7308 0.7308 0.7308 0.7308 2,243 -0.02(-2.38%)
Mar 25, 2024 0.7486 0 +0.00(+0.03%)
Mar 22, 2024 0.7484 0.7484 0.7484 0.7484 4,000 -0.07(-8.54%)
Mar 21, 2024 0.7447 0.8370 0.7225 0.8183 27,000 +0.07(+8.63%)
Mar 20, 2024 0.8296 0.8296 0.6744 0.7533 36,800 -0.12(-13.88%)
Mar 19, 2024 0.8100 0.8747 0.7775 0.8747 9,600 +0.07(+8.17%)
Mar 15, 2024 0.8086 0 +0.02(+2.35%)
Mar 14, 2024 0.7600 0.7981 0.7500 0.7900 64,400 +0.04(+5.33%)
Mar 13, 2024 0.7626 0.7626 0.7500 0.7500 50,300 +0.05(+6.93%)
Mar 12, 2024 0.7014 0.7014 0.6924 0.7014 4,512 +0.00(+0.20%)
Mar 11, 2024 0.6715 0.7000 0.6715 0.7000 10,000 +0.05(+7.69%)
Mar 08, 2024 0.6364 0.6500 0.6364 0.6500 12,500 +0.02(+2.52%)
Mar 07, 2024 0.6269 0.6345 0.6217 0.6340 12,100 +0.03(+5.67%)
Mar 06, 2024 0.6037 0.6037 0.5899 0.6000 15,950 +0.03(+5.26%)
Mar 04, 2024 0.5700 6,000 -0.01(-1.47%)
Mar 01, 2024 0.5718 0.5785 0.5581 0.5785 27,000 +0.02(+3.79%)
Feb 29, 2024 0.5800 0.5800 0.5574 0.5574 10,000 -0.03(-4.54%)
Feb 27, 2024 0.5839 0 +0.05(+8.63%)
Feb 26, 2024 0.5375 0.5375 0.5375 0.5375 6,000 -0.03(-5.70%)
Feb 23, 2024 0.5700 0.5700 0.5700 0.5700 26,000 +0.03(+6.40%)
Feb 22, 2024 0.5425 0.5425 0.5183 0.5357 8,000 -0.01(-1.71%)
Feb 21, 2024 0.5500 0.5500 0.5450 0.5450 10,500 -0.02(-3.54%)
Feb 20, 2024 0.5650 0.5650 0.5650 0.5650 21,500 +0.00(+0.00%)
Feb 16, 2024 0.5710 0.5710 0.5650 0.5650 23,000 +0.00(+0.82%)
Feb 15, 2024 0.5600 0.5700 0.5600 0.5604 35,017 -0.02(-3.38%)
Feb 14, 2024 0.5863 0.5900 0.5800 0.5800 15,000 -0.05(-7.30%)
Feb 13, 2024 0.6000 0.6257 0.5801 0.6257 217,550 +0.03(+4.37%)
Feb 12, 2024 0.6068 0.6068 0.5995 0.5995 5,500 -0.01(-0.91%)
Feb 09, 2024 0.5909 0.6250 0.5909 0.6050 14,575 -0.02(-3.74%)
Feb 06, 2024 0.6285 0 -0.00(-0.24%)
Feb 05, 2024 0.6371 0.6371 0.6300 0.6300 22,500 -0.02(-3.08%)
Feb 01, 2024 0.6500 2,500 +0.01(+1.51%)
Jan 31, 2024 0.6403 0.6403 0.6400 0.6403 8,500 +0.03(+4.97%)
Jan 30, 2024 0.6100 0.6100 0.6100 0.6100 14,500 -0.02(-2.71%)
Jan 29, 2024 0.6270 0.6270 0.6270 0.6270 3,500 +0.01(+1.13%)
Jan 24, 2024 0.6200 50 -0.00(-0.02%)
Jan 23, 2024 0.6300 0.6300 0.6201 0.6201 2,000 -0.03(-4.60%)
Jan 22, 2024 0.6447 0.6600 0.6447 0.6500 29,680 +0.00(+0.70%)
Jan 19, 2024 0.6523 0.6523 0.6455 0.6455 57,500 +0.02(+2.92%)
Jan 18, 2024 0.6272 0.6272 0.6272 0.6272 4,000 -0.01(-2.00%)
Jan 17, 2024 0.6475 0.6521 0.6338 0.6400 26,500 -0.02(-2.32%)
Jan 16, 2024 0.6425 0.6552 0.6400 0.6552 6,607 +0.01(+0.80%)
Jan 12, 2024 0.6500 0.6500 0.6500 0.6500 100,000 -0.03(-3.93%)
Jan 11, 2024 0.6766 0.6766 0.6766 0.6766 3,000 -0.02(-3.34%)
Jan 10, 2024 0.6779 0.7000 0.6779 0.7000 282,512 +0.02(+2.94%)
Jan 09, 2024 0.6620 0.6800 0.6620 0.6800 10,000 +0.00(+0.00%)
Jan 05, 2024 0.6800 20,000 +0.01(+1.49%)
Jan 03, 2024 0.6700 0 -0.03(-4.29%)
Jan 02, 2024 0.7000 0.7100 0.7000 0.7000 11,936 +0.00(+0.40%)
Dec 29, 2023 0.7163 0.7163 0.6972 0.6972 36,900 +0.01(+1.04%)
Dec 28, 2023 0.6792 0.7174 0.6792 0.6900 39,392 +0.01(+0.89%)
Dec 27, 2023 0.7255 0.7400 0.6839 0.6839 58,607 -0.05(-6.57%)
Dec 22, 2023 0.7320 0 +0.02(+2.87%)
Dec 21, 2023 0.7116 0.7116 0.7116 0.7116 4,000 +0.02(+2.51%)
Dec 20, 2023 0.7039 0.7039 0.6942 0.6942 74,250 +0.01(+1.06%)
Dec 19, 2023 0.6869 0.6869 0.6869 0.6869 595 -0.01(-1.84%)
Dec 18, 2023 0.6999 0.6999 0.6998 0.6998 6,012 +0.01(+1.07%)
Dec 15, 2023 0.6924 0.6924 0.6924 0.6924 9,500 -0.01(-0.99%)
Dec 14, 2023 0.6978 0.6993 0.6903 0.6993 26,512 +0.04(+6.75%)
Dec 13, 2023 0.6551 0.6551 0.6551 0.6551 839 -0.01(-2.22%)
Dec 12, 2023 0.6700 0.6700 0.6664 0.6700 28,350 -0.01(-1.90%)
Dec 11, 2023 0.6856 0.6856 0.6830 0.6830 8,900 -0.01(-1.91%)
Dec 08, 2023 0.7000 0.7000 0.6666 0.6963 75,669 -0.01(-1.51%)
Dec 07, 2023 0.7000 0.7070 0.6956 0.7070 9,500 -0.00(-0.42%)
Dec 06, 2023 0.7000 0.7197 0.7000 0.7100 11,545 -0.00(-0.35%)
Dec 05, 2023 0.7051 0.7125 0.7051 0.7125 5,000 -0.01(-0.82%)
Dec 04, 2023 0.7370 0.7370 0.7062 0.7184 15,097 -0.02(-2.92%)
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.