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

Dundee Corporation (OP: DDEJF )

0.9969 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 21, 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 (%)
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%)
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.