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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 29, 2010 | 11.66 | 11.66 | 11.66 | 0 | +0.19(+1.66%) | |
| Jul 28, 2010 | 11.56 | 11.56 | 11.46 | 11.47 | 5,818 | -0.53(-4.42%) |
| Jul 27, 2010 | 12.00 | 12.00 | 12.00 | 12.00 | 200 | -0.01(-0.10%) |
| Jul 23, 2010 | 12.01 | 12.01 | 12.01 | 1,200 | +0.41(+3.55%) | |
| Jul 22, 2010 | 11.60 | 11.60 | 11.60 | 11.60 | 5,670 | +0.13(+1.13%) |
| Jul 21, 2010 | 11.47 | 11.47 | 11.47 | 11.47 | 9,000 | +0.12(+1.06%) |
| Jul 20, 2010 | 11.18 | 11.35 | 11.18 | 11.35 | 6,100 | +0.15(+1.34%) |
| Jul 19, 2010 | 11.27 | 11.27 | 11.20 | 11.20 | 3,600 | -0.54(-4.60%) |
| Jul 13, 2010 | 11.74 | 11.74 | 11.74 | 2,200 | -0.01(-0.09%) | |
| Jul 09, 2010 | 11.75 | 11.75 | 11.75 | 4,900 | +0.28(+2.44%) | |
| Jul 07, 2010 | 11.47 | 11.47 | 11.47 | 492 | -0.04(-0.35%) | |
| Jul 06, 2010 | 11.63 | 11.75 | 11.42 | 11.51 | 93,900 | +0.62(+5.68%) |
| Jul 02, 2010 | 11.31 | 11.32 | 10.89 | 10.89 | 17,650 | -0.48(-4.21%) |
| Jun 30, 2010 | 11.37 | 11.37 | 11.37 | 0 | +0.00(+0.01%) | |
| Jun 29, 2010 | 11.69 | 11.69 | 11.37 | 11.37 | 4,841 | -1.40(-10.97%) |
| Jun 21, 2010 | 12.77 | 12.77 | 12.77 | 735 | -0.55(-4.13%) | |
| Jun 18, 2010 | 13.32 | 13.32 | 13.32 | 13.32 | 5,254 | +0.13(+0.99%) |
| Jun 17, 2010 | 13.19 | 13.19 | 13.19 | 13.19 | 5,743 | -0.11(-0.83%) |
| Jun 15, 2010 | 13.30 | 13.30 | 13.30 | 1,574 | +0.40(+3.10%) | |
| Jun 14, 2010 | 12.93 | 12.93 | 12.90 | 12.90 | 4,456 | +0.43(+3.42%) |
| Jun 11, 2010 | 12.48 | 12.48 | 12.47 | 12.47 | 5,383 | +0.07(+0.58%) |
| Jun 10, 2010 | 12.49 | 12.49 | 12.40 | 12.40 | 6,210 | -0.33(-2.58%) |
| Jun 02, 2010 | 12.73 | 12.73 | 12.73 | 12.73 | 3,300 | +0.21(+1.68%) |
| May 27, 2010 | 12.52 | 12.52 | 12.52 | 3,700 | +0.68(+5.74%) | |
| May 26, 2010 | 11.84 | 11.84 | 11.84 | 11.84 | 869 | +0.38(+3.32%) |
| May 25, 2010 | 11.45 | 11.55 | 11.45 | 11.46 | 2,600 | -0.09(-0.79%) |
| May 24, 2010 | 11.55 | 11.55 | 11.55 | 11.55 | 170 | -0.10(-0.83%) |
| May 20, 2010 | 11.65 | 11.65 | 11.65 | 11.65 | 696 | -0.84(-6.71%) |
| May 18, 2010 | 12.48 | 12.48 | 12.48 | 300 | -0.26(-2.01%) | |
| May 17, 2010 | 12.74 | 12.74 | 12.74 | 12.74 | 2,300 | -0.44(-3.34%) |
| May 12, 2010 | 13.18 | 13.18 | 13.18 | 13.18 | 2,230 | +0.52(+4.15%) |
| May 11, 2010 | 12.70 | 12.70 | 12.66 | 12.66 | 9,750 | +0.07(+0.52%) |
| May 10, 2010 | 12.94 | 12.94 | 12.59 | 12.59 | 3,900 | +0.30(+2.44%) |
| May 07, 2010 | 12.31 | 12.31 | 12.29 | 12.29 | 4,950 | +0.42(+3.54%) |
| May 06, 2010 | 12.25 | 12.25 | 11.87 | 11.87 | 8,842 | -1.06(-8.20%) |
| May 04, 2010 | 12.93 | 12.93 | 12.93 | 12.93 | 400 | -0.47(-3.51%) |
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.
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.
