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 (%)
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%)
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.