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

Dundee Corporation (OP: DDEJF )

0.9900 -0.0180 (-1.79%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 4, 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, 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%)
Dec 01, 2023 0.7302 0.7400 0.7302 0.7400 9,193 +0.00(+0.42%)
Nov 30, 2023 0.7128 0.7369 0.7128 0.7369 14,000 -0.01(-1.75%)
Nov 29, 2023 0.7069 0.7500 0.7068 0.7500 8,200 +0.03(+3.85%)
Nov 28, 2023 0.7313 0.7313 0.7222 0.7222 1,230 -0.01(-1.62%)
Nov 27, 2023 0.6926 0.7341 0.6926 0.7341 70,171 +0.01(+1.96%)
Nov 24, 2023 0.7142 0.7200 0.7142 0.7200 10,250 -0.01(-0.69%)
Nov 22, 2023 0.7207 0.7250 0.7207 0.7250 11,000 -0.00(-0.40%)
Nov 21, 2023 0.7200 0.7279 0.7200 0.7279 5,000 +0.01(+1.10%)
Nov 20, 2023 0.7121 0.7257 0.6900 0.7200 114,450 +0.02(+2.86%)
Nov 17, 2023 0.7188 0.7188 0.7000 0.7000 11,400 -0.01(-1.33%)
Nov 16, 2023 0.7000 0.7094 0.6976 0.7094 16,603 +0.01(+1.52%)
Nov 15, 2023 0.6500 0.6988 0.6487 0.6988 20,708 -0.01(-0.87%)
Nov 14, 2023 0.7500 0.7515 0.7049 0.7049 42,997 -0.05(-6.01%)
Nov 13, 2023 0.7550 0.7844 0.7500 0.7500 14,180 -0.03(-3.23%)
Nov 10, 2023 0.7651 0.7750 0.7651 0.7750 1,722 +0.00(+0.00%)
Nov 09, 2023 0.7800 0.7870 0.7750 0.7750 6,898 -0.02(-2.44%)
Nov 08, 2023 0.7944 0.7944 0.7944 0.7944 4,000 -0.02(-2.03%)
Nov 07, 2023 0.8042 0.8109 0.8042 0.8109 5,400 -0.00(-0.12%)
Nov 06, 2023 0.8140 0.8140 0.8119 0.8119 335 -0.02(-2.11%)
Nov 03, 2023 0.8294 0.8294 0.8294 0.8294 4,000 -0.01(-1.26%)
Nov 02, 2023 0.8400 0.8400 0.8165 0.8400 9,123 +0.03(+4.22%)
Nov 01, 2023 0.7761 0.8060 0.7761 0.8060 5,000 +0.05(+6.15%)
Oct 31, 2023 0.7905 0.8000 0.7548 0.7593 28,800 -0.08(-10.04%)
Oct 26, 2023 0.8440 36 +0.03(+3.99%)
Oct 18, 2023 0.8116 0 -0.02(-2.06%)
Oct 16, 2023 0.8287 0 +0.00(+0.45%)
Oct 13, 2023 0.8172 0.8250 0.8172 0.8250 6,500 +0.01(+1.48%)
Oct 12, 2023 0.8186 0.8186 0.8130 0.8130 4,800 -0.00(-0.49%)
Oct 11, 2023 0.8500 0.8500 0.8170 0.8170 2,939 -0.00(-0.37%)
Oct 06, 2023 0.8200 0 +0.00(+0.00%)
Oct 05, 2023 0.8350 0.8350 0.8200 0.8200 14,500 -0.01(-1.20%)
Oct 04, 2023 0.8380 0.8380 0.8300 0.8300 1,739 -0.04(-4.05%)
Oct 03, 2023 0.8650 0.8650 0.8381 0.8650 12,600 -0.01(-1.14%)
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.