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

Dundee Corporation (OP: DDEJF )

0.9906 +0.0350 (+3.66%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 31, 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 (%)
Mar 31, 2020 0.4535 0.5120 0.4535 0.5000 25,350 +0.02(+3.28%)
Mar 30, 2020 0.5400 0.5400 0.4841 0.4841 7,214 -0.06(-10.47%)
Mar 27, 2020 0.5219 0.5407 0.5200 0.5407 24,000 +0.01(+2.21%)
Mar 26, 2020 0.5300 0.5325 0.5290 0.5290 3,197 +0.01(+1.73%)
Mar 25, 2020 0.4636 0.5400 0.4636 0.5200 29,800 +0.08(+17.01%)
Mar 24, 2020 0.4444 0.4444 0.4444 0.4444 1,000 -0.02(-4.33%)
Mar 23, 2020 0.4558 0.4753 0.4558 0.4645 5,150 +0.01(+2.99%)
Mar 20, 2020 0.5759 0.5759 0.4510 0.4510 11,100 -0.02(-3.22%)
Mar 19, 2020 0.4400 0.4700 0.4400 0.4660 29,000 -0.00(-0.85%)
Mar 18, 2020 0.4458 0.4800 0.4429 0.4700 53,600 -0.07(-12.79%)
Mar 17, 2020 0.4647 0.5400 0.4197 0.5389 18,903 +0.04(+8.85%)
Mar 16, 2020 0.4957 0.4957 0.4682 0.4951 11,225 -0.04(-8.31%)
Mar 13, 2020 0.5796 0.5796 0.5338 0.5400 212,000 -0.06(-10.00%)
Mar 12, 2020 0.6100 0.6240 0.5731 0.6000 70,700 -0.08(-11.11%)
Mar 11, 2020 0.6500 0.6750 0.6088 0.6750 15,300 -0.05(-7.53%)
Mar 10, 2020 0.7300 0.7300 0.7300 0.7300 10,000 -0.02(-2.54%)
Mar 09, 2020 0.7700 0.7700 0.7348 0.7490 8,205 -0.03(-3.97%)
Mar 06, 2020 0.7782 0.7800 0.7708 0.7800 13,500 -0.02(-2.50%)
Mar 05, 2020 0.8000 0.8000 0.7953 0.8000 2,500 -0.01(-0.62%)
Mar 04, 2020 0.7796 0.8050 0.7796 0.8050 13,403 -0.02(-2.31%)
Mar 03, 2020 0.8120 0.8240 0.8120 0.8240 4,302 -0.01(-1.55%)
Mar 02, 2020 0.8370 0.8370 0.8370 0.8370 591 +0.03(+3.46%)
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%)
Dec 02, 2019 0.7408 0.7725 0.7396 0.7500 161,859 +0.00(+0.33%)
Nov 29, 2019 0.6874 0.7500 0.6874 0.7475 76,500 -0.00(-0.33%)
Nov 27, 2019 0.7235 0.7500 0.7000 0.7500 50,100 +0.00(+0.00%)
Nov 26, 2019 0.7445 0.7500 0.7445 0.7500 17,810 +0.00(+0.00%)
Nov 25, 2019 0.7257 0.7500 0.7182 0.7500 27,400 +0.00(+0.54%)
Nov 22, 2019 0.7590 0.7590 0.7034 0.7460 90,600 +0.03(+3.47%)
Nov 21, 2019 0.6700 0.7210 0.6679 0.7210 34,010 +0.03(+4.63%)
Nov 20, 2019 0.6903 0.6950 0.6863 0.6891 12,694 -0.02(-2.74%)
Nov 19, 2019 0.6858 0.7100 0.6858 0.7085 77,900 +0.02(+2.68%)
Nov 18, 2019 0.6900 0.7000 0.6865 0.6900 62,725 -0.02(-2.53%)
Nov 15, 2019 0.7000 0.7080 0.7000 0.7079 25,000 -0.00(-0.30%)
Nov 14, 2019 0.6400 0.7100 0.6400 0.7100 74,800 +0.01(+1.52%)
Nov 13, 2019 0.6920 0.7000 0.6648 0.6994 70,600 -0.00(-0.09%)
Nov 12, 2019 0.7295 0.7295 0.7000 0.7000 62,550 -0.02(-2.91%)
Nov 11, 2019 0.7000 0.7210 0.7000 0.7210 25,000 +0.00(+0.14%)
Nov 08, 2019 0.6540 0.7200 0.6540 0.7200 82,000 +0.00(+0.00%)
Nov 07, 2019 0.7062 0.7200 0.7062 0.7200 13,262 +0.04(+5.84%)
Nov 06, 2019 0.7186 0.7186 0.6803 0.6803 2,127 -0.05(-6.63%)
Nov 05, 2019 0.7430 0.7430 0.7286 0.7286 4,450 -0.05(-6.42%)
Nov 04, 2019 0.7300 0.7786 0.7300 0.7786 7,630 +0.05(+6.66%)
Nov 01, 2019 0.6986 0.7360 0.6986 0.7300 14,400 +0.01(+1.39%)
Oct 31, 2019 0.7247 0.7247 0.7039 0.7200 5,100 +0.01(+0.70%)
Oct 30, 2019 0.6770 0.7150 0.6770 0.7150 26,950 +0.03(+4.08%)
Oct 29, 2019 0.6450 0.6870 0.6321 0.6870 35,741 -0.04(-4.97%)
Oct 28, 2019 0.6841 0.7229 0.6841 0.7229 7,288 +0.00(+0.40%)
Oct 25, 2019 0.7042 0.7200 0.7042 0.7200 41,000 +0.00(+0.00%)
Oct 24, 2019 0.7201 0.7201 0.7160 0.7200 7,300 -0.02(-2.36%)
Oct 23, 2019 0.7219 0.7374 0.7108 0.7374 18,000 +0.01(+0.90%)
Oct 22, 2019 0.7325 0.7682 0.7200 0.7308 27,050 +0.01(+1.35%)
Oct 21, 2019 0.7000 0.7235 0.7000 0.7211 39,535 +0.00(+0.15%)
Oct 18, 2019 0.6981 0.7200 0.6981 0.7200 10,100 +0.00(+0.22%)
Oct 17, 2019 0.7036 0.7265 0.7036 0.7184 38,961 +0.01(+1.20%)
Oct 16, 2019 0.7616 0.7616 0.7099 0.7099 24,693 -0.01(-1.40%)
Oct 15, 2019 0.6935 0.7200 0.6859 0.7200 9,257 +0.01(+1.84%)
Oct 14, 2019 0.7070 0.7070 0.7070 0.7070 300 -0.01(-1.05%)
Oct 11, 2019 0.7100 0.7145 0.7100 0.7145 1,700 +0.03(+5.07%)
Oct 10, 2019 0.7000 0.7134 0.6800 0.6800 20,899 -0.06(-8.18%)
Oct 09, 2019 0.7406 0.7406 0.7406 0.7406 152 +0.02(+2.22%)
Oct 08, 2019 0.7245 0.7245 0.7245 0.7245 600 -0.00(-0.15%)
Oct 07, 2019 0.7020 0.7271 0.7020 0.7256 7,600 -0.00(-0.15%)
Oct 04, 2019 0.7254 0.7300 0.7254 0.7267 2,500 -0.02(-3.11%)
Oct 03, 2019 0.7239 0.7500 0.7239 0.7500 62,475 -0.01(-0.79%)
Oct 02, 2019 0.7499 0.7564 0.7499 0.7560 141,280 +0.01(+1.27%)
Oct 01, 2019 0.7452 0.7452 0.7465 41,242 +0.00(+0.17%)
Sep 30, 2019 0.7460 0.7460 0.7451 0.7452 101,350 -0.00(-0.64%)
Sep 27, 2019 0.7433 0.7500 0.7354 0.7500 129,800 -0.01(-0.92%)
Sep 26, 2019 0.7560 0.7570 0.7560 0.7570 3,250 -0.01(-1.11%)
Sep 25, 2019 0.7962 0.8022 0.7655 0.7655 75,660 -0.03(-4.05%)
Sep 24, 2019 0.8000 0.8033 0.7900 0.7978 45,860 -0.02(-2.71%)
Sep 23, 2019 0.7933 0.8200 0.7800 0.8200 66,303 +0.02(+2.50%)
Sep 20, 2019 0.7560 0.8000 0.7560 0.8000 38,300 +0.03(+3.60%)
Sep 19, 2019 0.7722 0.7722 0.7722 0.7722 1,012 -0.03(-3.48%)
Sep 18, 2019 0.8000 0.8000 0.8000 0.8000 12,002 +0.00(+0.00%)
Sep 17, 2019 0.8000 0.8000 0.7954 0.8000 4,530 -0.02(-2.91%)
Sep 16, 2019 0.8000 0.8240 0.7800 0.8240 26,900 +0.02(+3.00%)
Sep 12, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 11, 2019 0.7786 0.8162 0.7710 0.8000 74,130 +0.00(+0.00%)
Sep 10, 2019 0.8000 0.8000 0.8000 0.8000 60,800 +0.00(+0.00%)
Sep 09, 2019 0.8000 0.8000 0.8000 0.8000 52,400 -0.01(-1.20%)
Sep 06, 2019 0.8000 0.8097 0.8000 0.8097 2,800 +0.01(+1.21%)
Sep 05, 2019 0.8213 0.8213 0.7854 0.8000 107,700 +0.00(+0.16%)
Sep 04, 2019 0.8200 0.8200 0.7712 0.7987 116,800 +0.01(+1.10%)
Sep 03, 2019 0.8119 0.8400 0.7700 0.7900 10,840 -0.03(-3.74%)
Aug 30, 2019 0.7790 0.8207 0.7790 0.8207 10,800 +0.05(+5.81%)
Aug 29, 2019 0.7910 0.7910 0.7756 0.7756 5,000 -0.02(-2.16%)
Aug 28, 2019 0.8000 0.8078 0.7787 0.7927 26,852 -0.01(-1.28%)
Aug 27, 2019 0.8179 0.8179 0.8030 0.8030 2,700 +0.00(+0.38%)
Aug 26, 2019 0.8074 0.8074 0.7923 0.8000 26,812 -0.00(-0.25%)
Aug 23, 2019 0.7700 0.8300 0.7700 0.8020 58,400 +0.00(+0.25%)
Aug 22, 2019 0.7700 0.8000 0.7700 0.8000 39,530 +0.00(+0.00%)
Aug 21, 2019 0.8060 0.8060 0.7911 0.8000 45,812 +0.00(+0.29%)
Aug 20, 2019 0.8000 0.8000 0.7780 0.7977 52,150 -0.01(-1.52%)
Aug 19, 2019 0.8794 0.8795 0.8045 0.8100 11,790 -0.01(-1.46%)
Aug 16, 2019 0.7863 0.8329 0.7790 0.8220 18,900 +0.05(+6.75%)
Aug 15, 2019 0.7854 0.7929 0.7000 0.7700 169,175 -0.02(-2.41%)
Aug 14, 2019 0.8692 0.8700 0.7890 0.7890 49,050 -0.07(-8.26%)
Aug 13, 2019 0.8725 0.8891 0.8290 0.8600 231,972 +0.03(+3.24%)
Aug 12, 2019 0.8500 0.8567 0.8330 0.8330 14,700 +0.07(+8.86%)
Aug 09, 2019 0.7149 0.7800 0.7000 0.7652 52,600 +0.07(+9.31%)
Aug 08, 2019 0.6506 0.7413 0.6281 0.7000 107,750 +0.06(+8.86%)
Aug 07, 2019 0.6700 0.6700 0.6430 0.6430 11,750 -0.03(-4.80%)
Aug 06, 2019 0.6298 0.6754 0.6298 0.6754 14,600 -0.07(-9.59%)
Aug 05, 2019 0.7470 0.7470 0.7470 0.7470 7,000 +0.06(+9.53%)
Aug 02, 2019 0.6820 0.6820 0.6820 0.6820 10,000 +0.01(+1.79%)
Aug 01, 2019 0.6700 0.6700 0.6700 0.6700 2,000 +0.00(+0.00%)
Jul 31, 2019 0.6700 0.6700 0.6700 0.6700 520 +0.02(+3.08%)
Jul 30, 2019 0.6353 0.6500 0.6353 0.6500 70,000 +0.00(+0.00%)
Jul 29, 2019 0.6500 0.6500 0.6465 0.6500 23,000 -0.00(-0.14%)
Jul 25, 2019 0.6509 0.6509 0.6509 0 +0.01(+1.70%)
Jul 24, 2019 0.6400 0.6400 0.6370 0.6400 9,533 +0.01(+1.59%)
Jul 23, 2019 0.6300 0.6300 0.6300 0.6300 3,956 +0.01(+0.80%)
Jul 22, 2019 0.6281 0.6318 0.6250 0.6250 17,025 +0.00(+0.00%)
Jul 19, 2019 0.6275 0.6291 0.6148 0.6250 45,000 -0.01(-1.37%)
Jul 18, 2019 0.6450 0.6500 0.6335 0.6337 20,805 -0.02(-2.51%)
Jul 17, 2019 0.6525 0.6600 0.6500 0.6500 25,216 -0.02(-2.26%)
Jul 16, 2019 0.6799 0.6799 0.6650 0.6650 43,501 -0.01(-1.12%)
Jul 15, 2019 0.6700 0.6737 0.6700 0.6725 15,500 -0.00(-0.37%)
Jul 12, 2019 0.6825 0.6825 0.6750 0.6750 29,500 -0.01(-1.75%)
Jul 11, 2019 0.7125 0.7153 0.6800 0.6870 82,500 -0.03(-3.61%)
Jul 10, 2019 0.7169 0.7200 0.7100 0.7127 48,500 +0.00(+0.38%)
Jul 09, 2019 0.7100 0.7100 0.7100 0.7100 14,875 -0.01(-1.46%)
Jul 08, 2019 0.7111 0.7205 0.7111 0.7205 27,000 +0.00(+0.07%)
Jul 05, 2019 0.7400 0.7400 0.7200 0.7200 99,400 -0.04(-5.36%)
Jul 03, 2019 0.7535 0.7608 0.7535 0.7608 3,500 -0.01(-0.76%)
Jul 02, 2019 0.7800 0.7800 0.7666 0.7666 10,146 -0.00(-0.22%)
Jun 28, 2019 0.7683 0.7683 0.7683 0 +0.03(+3.82%)
Jun 27, 2019 0.7281 0.7400 0.7281 0.7400 4,350 -0.02(-2.10%)
Jun 26, 2019 0.7559 0.7559 0.7559 0.7559 1,048 -0.02(-3.09%)
Jun 25, 2019 0.7730 0.7800 0.7730 0.7800 21,531 +0.01(+1.42%)
Jun 24, 2019 0.7691 0.7691 0.7691 14 +0.00(+0.00%)
Jun 21, 2019 0.7683 0.7986 0.7668 0.7691 26,000 -0.01(-1.40%)
Jun 20, 2019 0.7781 0.7920 0.7651 0.7800 23,000 +0.01(+1.17%)
Jun 19, 2019 0.7600 0.7710 0.7600 0.7710 2,100 +0.01(+1.45%)
Jun 18, 2019 0.7610 0.7619 0.7550 0.7600 2,451 +0.01(+1.33%)
Jun 17, 2019 0.7300 0.7500 0.7300 0.7500 31,850 +0.01(+1.20%)
Jun 14, 2019 0.7411 0.7411 0.7411 51 +0.00(+0.00%)
Jun 13, 2019 0.7411 0.7411 0.7411 12 +0.00(+0.00%)
Jun 12, 2019 0.7425 0.7717 0.7411 0.7411 3,745 -0.01(-1.19%)
Jun 11, 2019 0.7500 0.7500 0.7500 0.7500 3,000 +0.00(+0.52%)
Jun 10, 2019 0.7630 0.7630 0.7379 0.7461 2,200 -0.00(-0.52%)
Jun 07, 2019 0.7500 0.7500 0.7500 0.7500 100 +0.01(+1.60%)
Jun 06, 2019 0.7500 0.7526 0.7365 0.7382 68,729 -0.02(-2.37%)
Jun 05, 2019 0.7561 0.7561 0.7561 4 +0.00(+0.00%)
Jun 04, 2019 0.7470 0.7561 0.7396 0.7561 12,500 +0.01(+1.14%)
Jun 03, 2019 0.7000 0.7476 0.6910 0.7476 50,455 +0.05(+6.80%)
May 31, 2019 0.6900 0.7002 0.6900 0.7000 51,200 -0.02(-2.78%)
May 30, 2019 0.7300 0.7400 0.7200 0.7200 106,500 -0.01(-1.37%)
May 29, 2019 0.7300 0.7400 0.7077 0.7300 434,700 -0.02(-2.94%)
May 28, 2019 0.7367 0.7600 0.7300 0.7521 326,763 +0.04(+5.65%)
May 24, 2019 0.6800 0.7169 0.6800 0.7119 60,800 +0.02(+3.17%)
May 23, 2019 0.6933 0.6933 0.6800 0.6900 59,583 +0.02(+2.28%)
May 22, 2019 0.6782 0.6890 0.6746 0.6746 22,113 -0.04(-5.33%)
May 21, 2019 0.7200 0.7200 0.7126 0.7126 53,180 -0.02(-2.54%)
May 20, 2019 0.7312 0.7312 0.7312 0.7312 9,000 -0.01(-1.72%)
May 17, 2019 0.7611 0.7611 0.7220 0.7440 22,300 -0.03(-4.39%)
May 16, 2019 0.7856 0.7856 0.7782 0.7782 1,225 -0.00(-0.63%)
May 15, 2019 0.7950 0.7950 0.7831 0.7831 52,024 -0.01(-0.97%)
May 14, 2019 0.7890 0.7908 0.7890 0.7908 8,020 -0.03(-3.58%)
May 13, 2019 0.8318 0.8500 0.8000 0.8202 58,300 +0.01(+1.38%)
May 10, 2019 0.8090 0.8090 0.8090 0.8090 1,500 +0.01(+1.13%)
May 09, 2019 0.7822 0.8038 0.7822 0.8000 8,700 -0.01(-0.66%)
May 08, 2019 0.8059 0.8059 0.8053 0.8053 1,300 +0.01(+0.66%)
May 07, 2019 0.7901 0.8100 0.7830 0.8000 125,550 -0.01(-0.93%)
May 06, 2019 0.8075 0.8075 0.8075 0.8075 21,328 -0.03(-3.87%)
May 03, 2019 0.8490 0.8527 0.8400 0.8400 10,900 -0.01(-1.06%)
May 02, 2019 0.8400 0.8500 0.8400 0.8490 3,200 +0.00(+0.43%)
May 01, 2019 0.8500 0.8501 0.8400 0.8454 23,800 -0.02(-2.83%)
Apr 30, 2019 0.8530 0.8700 0.8530 0.8700 800 +0.03(+3.08%)
Apr 29, 2019 0.8440 0.8440 0.8440 0.8440 2,000 +0.00(+0.13%)
Apr 26, 2019 0.8690 0.8697 0.8429 0.8429 5,600 -0.03(-2.89%)
Apr 24, 2019 0.8680 0.8680 0.8680 0 -0.02(-1.94%)
Apr 23, 2019 0.8725 0.8881 0.8725 0.8852 48,767 -0.03(-3.33%)
Apr 18, 2019 0.9115 0.9200 0.9115 0.9157 2,500 -0.03(-3.56%)
Apr 16, 2019 0.9495 0.9495 0.9495 0 +0.02(+1.77%)
Apr 15, 2019 0.9185 0.9395 0.9125 0.9330 14,500 +0.00(+0.43%)
Apr 12, 2019 0.9290 0.9290 0.9290 0.9290 2,500 +0.04(+4.53%)
Apr 11, 2019 0.8870 0.8887 0.8870 0.8887 750 -0.02(-2.01%)
Apr 10, 2019 0.8880 0.9069 0.8500 0.9069 13,501 +0.02(+2.04%)
Apr 09, 2019 0.8930 0.9150 0.8888 0.8888 11,370 -0.03(-2.76%)
Apr 08, 2019 0.8719 0.9450 0.8719 0.9140 46,462 +0.06(+7.63%)
Apr 05, 2019 0.8418 0.8843 0.8193 0.8492 41,400 +0.03(+3.38%)
Apr 04, 2019 0.8212 0.8214 0.8200 0.8214 18,001 -0.00(-0.10%)
Apr 03, 2019 0.8228 0.8538 0.8200 0.8222 9,162 -0.01(-0.60%)
Apr 02, 2019 0.8950 0.8950 0.8272 0.8272 23,110 -0.02(-2.14%)
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.