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

Dundee Corporation (OP: DDEJF )

0.9814 +0.0023 (+0.23%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 16, 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 (%)
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%)
Oct 02, 2017 2.560 2.630 2.560 2.585 25,198 +0.00(+0.06%)
Sep 29, 2017 2.554 2.590 2.554 2.584 11,550 -0.05(-1.75%)
Sep 28, 2017 2.601 2.630 2.601 2.630 3,009 +0.01(+0.34%)
Sep 27, 2017 2.686 2.686 2.606 2.621 12,519 +0.02(+0.81%)
Sep 26, 2017 2.660 2.736 2.550 2.600 10,664 -0.04(-1.55%)
Sep 25, 2017 2.750 2.750 2.641 2.641 19,232 -0.02(-0.75%)
Sep 22, 2017 2.430 2.661 2.430 2.661 7,525 +0.24(+10.00%)
Sep 21, 2017 2.420 2.427 2.419 2.419 1,974 -0.04(-1.67%)
Sep 19, 2017 2.460 2.460 2.460 21 -0.00(-0.04%)
Sep 18, 2017 2.478 2.490 2.450 2.461 5,425 -0.02(-0.77%)
Sep 15, 2017 2.456 2.540 2.445 2.480 14,464 -0.04(-1.56%)
Sep 14, 2017 2.499 2.527 2.499 2.519 12,855 +0.09(+3.67%)
Sep 13, 2017 2.389 2.430 2.389 2.430 5,626 +0.01(+0.41%)
Sep 12, 2017 2.344 2.420 2.344 2.420 69,676 -0.02(-0.72%)
Sep 11, 2017 2.410 2.440 2.396 2.438 18,902 +0.04(+1.52%)
Sep 08, 2017 2.401 2.407 2.401 2.401 8,925 +0.00(+0.00%)
Sep 07, 2017 2.350 2.410 2.350 2.401 24,470 +0.05(+2.05%)
Sep 06, 2017 2.340 2.361 2.340 2.353 2,472 +0.05(+2.25%)
Sep 05, 2017 2.301 2.301 2.301 2.301 2,100 -0.01(-0.39%)
Sep 01, 2017 2.291 2.310 2.281 2.310 1,370 +0.04(+1.76%)
Aug 31, 2017 2.265 2.275 2.231 2.270 6,418 +0.12(+5.58%)
Aug 30, 2017 2.135 2.173 2.135 2.150 7,785 +0.00(+0.00%)
Aug 29, 2017 2.130 2.170 2.130 2.150 15,740 +0.01(+0.47%)
Aug 28, 2017 2.101 2.140 2.101 2.140 3,830 +0.02(+0.94%)
Aug 25, 2017 2.101 2.150 2.101 2.120 45,544 +0.02(+0.95%)
Aug 24, 2017 2.081 2.104 2.081 2.100 76,809 +0.01(+0.40%)
Aug 23, 2017 2.109 2.110 2.075 2.092 56,852 -0.01(-0.26%)
Aug 22, 2017 2.129 2.129 2.071 2.097 8,520 +0.00(+0.04%)
Aug 21, 2017 2.103 2.108 2.096 2.096 10,042 -0.01(-0.29%)
Aug 18, 2017 2.105 2.115 2.100 2.102 15,295 +0.01(+0.33%)
Aug 17, 2017 2.137 2.137 2.095 2.095 12,470 +0.00(+0.07%)
Aug 16, 2017 2.088 2.094 2.070 2.094 41,811 +0.00(+0.19%)
Aug 15, 2017 2.082 2.091 2.074 2.090 3,435 +0.02(+0.92%)
Aug 14, 2017 2.169 2.208 2.063 2.071 53,983 -0.11(-4.97%)
Aug 11, 2017 2.270 2.270 2.126 2.179 43,862 +0.04(+1.83%)
Aug 10, 2017 2.190 2.190 2.140 2.140 5,831 -0.04(-1.88%)
Aug 09, 2017 2.205 2.211 2.181 2.181 5,900 -0.07(-3.07%)
Aug 08, 2017 2.235 2.260 2.223 2.250 39,482 +0.11(+5.14%)
Aug 07, 2017 2.165 2.165 2.140 2.140 351,308 -0.10(-4.31%)
Aug 04, 2017 2.166 2.236 2.166 2.236 4,384 +0.09(+4.38%)
Aug 03, 2017 2.266 2.266 2.142 2.142 23,922 -0.03(-1.48%)
Aug 02, 2017 2.200 2.200 2.169 2.175 58,571 +0.01(+0.68%)
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.