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

Dundee Corporation (OP: DDEJF )

0.9510 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 5, 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 (%)
Feb 28, 2020 0.8100 0.8156 0.7900 0.8090 21,200 -0.01(-1.09%)
Feb 27, 2020 0.8420 0.8500 0.8179 0.8179 4,900 -0.03(-3.78%)
Feb 26, 2020 0.8500 0.8500 0.8500 0.8500 3,000 -0.09(-9.48%)
Feb 25, 2020 0.9390 0.9390 0.9390 5 +0.00(+0.00%)
Feb 24, 2020 0.8960 0.9390 0.8960 0.9390 37,800 -0.01(-1.26%)
Feb 21, 2020 0.8700 0.9510 0.8700 0.9510 29,100 +0.08(+9.31%)
Feb 20, 2020 0.9080 0.9080 0.8700 0.8700 50,800 -0.03(-3.33%)
Feb 19, 2020 0.8934 0.9048 0.8809 0.9000 44,850 +0.01(+1.12%)
Feb 18, 2020 0.9290 0.9340 0.8495 0.8900 56,483 +0.03(+3.49%)
Feb 14, 2020 0.8300 0.8800 0.8300 0.8600 91,300 +0.03(+2.99%)
Feb 13, 2020 0.8249 0.8350 0.8130 0.8350 11,740 -0.00(-0.12%)
Feb 12, 2020 0.8200 0.8360 0.8200 0.8360 32,506 +0.02(+2.64%)
Feb 11, 2020 0.8131 0.8145 0.7770 0.8145 23,500 -0.02(-1.87%)
Feb 10, 2020 0.8300 0.8300 0.8178 0.8300 68,920 +0.02(+1.94%)
Feb 07, 2020 0.8229 0.8271 0.8142 0.8142 8,000 -0.02(-2.49%)
Feb 06, 2020 0.8195 0.8350 0.8088 0.8350 15,000 -0.01(-0.60%)
Feb 05, 2020 0.8484 0.8484 0.8400 0.8400 1,100 -0.02(-2.53%)
Feb 04, 2020 0.8768 0.8789 0.8618 0.8618 7,600 -0.01(-0.94%)
Feb 03, 2020 0.9012 0.9012 0.8685 0.8700 24,694 -0.04(-3.92%)
Jan 31, 2020 0.8954 0.9149 0.8954 0.9055 9,600 +0.02(+1.74%)
Jan 30, 2020 0.8725 0.8900 0.8725 0.8900 2,550 -0.03(-3.26%)
Jan 29, 2020 0.8817 0.9200 0.8740 0.9200 27,340 +0.05(+5.83%)
Jan 28, 2020 0.8836 0.8991 0.8693 0.8693 17,356 -0.02(-2.47%)
Jan 27, 2020 0.9213 0.9213 0.8894 0.8913 7,902 -0.04(-4.16%)
Jan 24, 2020 0.8900 0.9308 0.8900 0.9300 27,600 +0.02(+2.24%)
Jan 23, 2020 0.9090 0.9137 0.9058 0.9096 4,951 +0.00(+0.23%)
Jan 22, 2020 0.9249 0.9350 0.9075 0.9075 8,468 -0.01(-1.49%)
Jan 21, 2020 0.9400 0.9400 0.9212 0.9212 12,200 -0.03(-3.03%)
Jan 17, 2020 0.9500 0.9614 0.9365 0.9500 25,200 +0.03(+3.26%)
Jan 16, 2020 0.9500 0.9500 0.9200 0.9200 19,816 -0.03(-3.16%)
Jan 15, 2020 0.9250 0.9500 0.9150 0.9500 12,600 +0.03(+3.50%)
Jan 14, 2020 0.8932 0.9179 0.8932 0.9179 11,000 -0.01(-0.77%)
Jan 13, 2020 0.9129 0.9250 0.8706 0.9250 32,568 +0.05(+5.90%)
Jan 10, 2020 0.8735 0.8735 0.8735 0.8735 200 +0.01(+1.57%)
Jan 09, 2020 0.8725 0.8725 0.8600 0.8600 16,552 -0.01(-1.15%)
Jan 08, 2020 0.8600 0.8700 0.8600 0.8700 20,000 +0.01(+0.79%)
Jan 07, 2020 0.8568 0.8632 0.8545 0.8632 9,885 +0.03(+4.00%)
Jan 06, 2020 0.8764 0.8800 0.8300 0.8300 9,264 -0.05(-5.68%)
Jan 03, 2020 0.9500 0.9500 0.8735 0.8800 8,400 -0.07(-7.37%)
Jan 02, 2020 0.9340 0.9500 0.9340 0.9500 1,300 +0.04(+4.90%)
Dec 31, 2019 0.8578 0.9072 0.8425 0.9056 7,300 +0.06(+6.69%)
Dec 30, 2019 0.8800 0.8800 0.8488 0.8488 59,269 -0.02(-2.44%)
Dec 27, 2019 0.8700 0.9053 0.8590 0.8700 75,100 +0.00(+0.00%)
Dec 26, 2019 0.8500 0.8780 0.8380 0.8700 79,987 +0.03(+3.69%)
Dec 24, 2019 0.8390 0.8390 0.8390 0.8390 300 +0.00(+0.11%)
Dec 20, 2019 0.8381 0.8381 0.8381 0 -0.01(-1.34%)
Dec 19, 2019 0.8600 0.8600 0.8259 0.8495 37,900 -0.01(-1.22%)
Dec 18, 2019 0.8488 0.8600 0.8488 0.8600 36,053 +0.00(+0.40%)
Dec 17, 2019 0.8450 0.8566 0.8450 0.8566 5,468 +0.01(+0.88%)
Dec 16, 2019 0.8500 0.8680 0.8390 0.8491 108,836 +0.03(+3.41%)
Dec 13, 2019 0.8050 0.8400 0.8050 0.8211 53,000 -0.01(-1.07%)
Dec 12, 2019 0.8143 0.8320 0.8143 0.8300 6,950 +0.02(+2.47%)
Dec 11, 2019 0.8100 0.8329 0.8000 0.8100 1,342,324 +0.02(+3.08%)
Dec 10, 2019 0.7908 0.7908 0.7858 0.7858 5,250 +0.00(+0.42%)
Dec 09, 2019 0.7825 0.8050 0.7825 0.7825 37,679 -0.03(-3.99%)
Dec 06, 2019 0.8104 0.8267 0.8000 0.8150 84,500 -0.00(-0.43%)
Dec 05, 2019 0.8150 0.8331 0.8100 0.8185 70,814 +0.02(+2.96%)
Dec 04, 2019 0.7500 0.7950 0.7500 0.7950 85,924 +0.06(+7.43%)
Dec 03, 2019 0.7400 0.7662 0.7400 0.7400 148,233 -0.01(-1.33%)
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.