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

Dundee Corporation (OP: DDEJF )

0.9800 UNCHANGED
Streaming Delayed Price Updated: 12:17 PM EDT, May 28, 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 (%)
Dec 29, 2017 2.009 2.009 2.009 0 +0.05(+2.76%)
Dec 28, 2017 1.951 1.960 1.940 1.955 172,538 +0.03(+1.30%)
Dec 27, 2017 1.946 1.980 1.920 1.930 76,816 +0.03(+1.58%)
Dec 26, 2017 1.880 2.000 1.880 1.900 17,288 -0.02(-0.99%)
Dec 22, 2017 1.910 1.928 1.893 1.919 219,490 -0.00(-0.05%)
Dec 21, 2017 2.050 2.050 1.920 1.920 92,767 -0.03(-1.58%)
Dec 20, 2017 1.920 1.970 1.904 1.951 115,288 +0.03(+1.61%)
Dec 19, 2017 1.900 1.978 1.897 1.920 202,998 -0.03(-1.49%)
Dec 18, 2017 1.971 1.971 1.893 1.949 100,064 -0.06(-2.99%)
Dec 15, 2017 2.103 2.103 1.999 2.009 46,637 -0.04(-2.00%)
Dec 14, 2017 2.112 2.112 2.031 2.050 29,468 -0.00(-0.02%)
Dec 13, 2017 1.860 2.100 1.860 2.050 83,528 +0.19(+10.24%)
Dec 12, 2017 1.920 1.938 1.842 1.860 73,730 -0.08(-4.17%)
Dec 11, 2017 1.951 2.000 1.941 1.941 79,080 -0.04(-2.08%)
Dec 08, 2017 2.010 2.029 1.970 1.982 30,500 -0.09(-4.16%)
Dec 07, 2017 2.089 2.090 2.041 2.068 18,266 -0.02(-1.11%)
Dec 06, 2017 2.120 2.121 2.092 2.092 5,775 -0.01(-0.40%)
Dec 05, 2017 2.084 2.130 2.084 2.100 79,100 +0.00(+0.00%)
Dec 04, 2017 2.137 2.151 2.100 2.100 22,953 -0.01(-0.47%)
Dec 01, 2017 2.108 2.110 2.071 2.110 22,387 +0.02(+0.74%)
Nov 30, 2017 2.200 2.237 2.050 2.095 46,074 -0.19(-8.14%)
Nov 29, 2017 2.280 2.310 2.280 2.280 12,022 -0.03(-1.34%)
Nov 28, 2017 2.381 2.381 2.311 2.311 2,300 -0.08(-3.31%)
Nov 27, 2017 2.490 2.490 2.390 2.390 9,332 -0.04(-1.78%)
Nov 24, 2017 2.447 2.447 2.430 2.433 2,787 +0.03(+1.35%)
Nov 22, 2017 2.390 2.401 2.390 2.401 10,275 +0.01(+0.40%)
Nov 21, 2017 2.441 2.447 2.390 2.391 23,494 -0.05(-2.00%)
Nov 20, 2017 2.270 2.505 2.270 2.440 122,657 +0.11(+4.56%)
Nov 17, 2017 2.331 2.336 2.300 2.333 15,723 -0.02(-0.70%)
Nov 16, 2017 2.332 2.365 2.332 2.350 8,685 +0.00(+0.15%)
Nov 15, 2017 2.452 2.452 2.346 2.346 14,166 -0.21(-8.35%)
Nov 14, 2017 2.551 2.560 2.551 2.560 410 -0.02(-0.83%)
Nov 13, 2017 2.530 2.582 2.530 2.582 30,420 +0.09(+3.53%)
Nov 10, 2017 2.484 2.494 2.484 2.494 1,992 +0.02(+0.75%)
Nov 09, 2017 2.469 2.475 2.461 2.475 2,200 -0.01(-0.33%)
Nov 08, 2017 2.550 2.590 2.483 2.483 13,559 +0.02(+0.85%)
Nov 07, 2017 2.577 2.577 2.461 2.462 7,155 +0.00(+0.05%)
Nov 06, 2017 2.451 2.483 2.451 2.461 19,454 +0.01(+0.45%)
Nov 03, 2017 2.483 2.483 2.450 2.450 11,743 -0.00(-0.01%)
Nov 02, 2017 2.505 2.505 2.450 2.450 14,062 +0.02(+1.02%)
Nov 01, 2017 2.468 2.468 2.425 2.425 18,150 -0.01(-0.32%)
Oct 31, 2017 2.436 2.436 2.430 2.433 2,188 -0.02(-0.70%)
Oct 30, 2017 2.349 2.480 2.334 2.450 47,619 -0.04(-1.60%)
Oct 27, 2017 2.504 2.504 2.437 2.490 13,892 +0.01(+0.40%)
Oct 26, 2017 2.479 2.480 2.429 2.480 22,547 +0.02(+1.02%)
Oct 25, 2017 2.480 2.520 2.455 2.455 8,141 -0.06(-2.58%)
Oct 24, 2017 2.571 2.571 2.486 2.520 33,628 +0.03(+1.07%)
Oct 23, 2017 2.527 2.540 2.481 2.493 35,411 -0.06(-2.22%)
Oct 20, 2017 2.549 2.550 2.530 2.550 15,918 -0.01(-0.45%)
Oct 19, 2017 2.560 2.562 2.550 2.561 5,299 -0.04(-1.45%)
Oct 18, 2017 2.617 2.617 2.583 2.599 3,893 +0.03(+1.25%)
Oct 17, 2017 2.600 2.600 2.564 2.567 20,480 -0.05(-1.90%)
Oct 16, 2017 2.616 2.617 2.616 2.617 4,112 +0.01(+0.22%)
Oct 13, 2017 2.655 2.655 2.610 2.611 6,807 -0.01(-0.35%)
Oct 12, 2017 2.606 2.620 2.590 2.620 3,600 +0.02(+0.81%)
Oct 11, 2017 2.562 2.620 2.549 2.599 4,189 +0.04(+1.73%)
Oct 10, 2017 2.572 2.572 2.551 2.555 4,025 +0.01(+0.39%)
Oct 09, 2017 2.500 2.545 2.500 2.545 5,517 -0.01(-0.51%)
Oct 06, 2017 2.585 2.585 2.512 2.558 6,745 -0.01(-0.51%)
Oct 05, 2017 2.611 2.611 2.571 2.571 1,803 -0.04(-1.47%)
Oct 04, 2017 2.600 2.679 2.600 2.609 7,532 -0.02(-0.93%)
Oct 03, 2017 2.613 2.634 2.613 2.634 2,185 +0.05(+1.88%)
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.