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

Dundee Corporation (OP: DDEJF )

0.9900 +0.0086 (+0.88%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 17, 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 (%)
Nov 30, 2017 2.200 2.237 2.050 2.095 46,074 -0.19(-8.14%)
Nov 29, 2017 2.280 2.310 2.280 2.280 12,022 -0.03(-1.34%)
Nov 28, 2017 2.381 2.381 2.311 2.311 2,300 -0.08(-3.31%)
Nov 27, 2017 2.490 2.490 2.390 2.390 9,332 -0.04(-1.78%)
Nov 24, 2017 2.447 2.447 2.430 2.433 2,787 +0.03(+1.35%)
Nov 22, 2017 2.390 2.401 2.390 2.401 10,275 +0.01(+0.40%)
Nov 21, 2017 2.441 2.447 2.390 2.391 23,494 -0.05(-2.00%)
Nov 20, 2017 2.270 2.505 2.270 2.440 122,657 +0.11(+4.56%)
Nov 17, 2017 2.331 2.336 2.300 2.333 15,723 -0.02(-0.70%)
Nov 16, 2017 2.332 2.365 2.332 2.350 8,685 +0.00(+0.15%)
Nov 15, 2017 2.452 2.452 2.346 2.346 14,166 -0.21(-8.35%)
Nov 14, 2017 2.551 2.560 2.551 2.560 410 -0.02(-0.83%)
Nov 13, 2017 2.530 2.582 2.530 2.582 30,420 +0.09(+3.53%)
Nov 10, 2017 2.484 2.494 2.484 2.494 1,992 +0.02(+0.75%)
Nov 09, 2017 2.469 2.475 2.461 2.475 2,200 -0.01(-0.33%)
Nov 08, 2017 2.550 2.590 2.483 2.483 13,559 +0.02(+0.85%)
Nov 07, 2017 2.577 2.577 2.461 2.462 7,155 +0.00(+0.05%)
Nov 06, 2017 2.451 2.483 2.451 2.461 19,454 +0.01(+0.45%)
Nov 03, 2017 2.483 2.483 2.450 2.450 11,743 -0.00(-0.01%)
Nov 02, 2017 2.505 2.505 2.450 2.450 14,062 +0.02(+1.02%)
Nov 01, 2017 2.468 2.468 2.425 2.425 18,150 -0.01(-0.32%)
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%)
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.