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 (%)
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%)
Aug 01, 2017 2.142 2.180 2.125 2.160 20,574 +0.04(+1.89%)
Jul 31, 2017 2.119 2.132 2.090 2.120 25,227 +0.02(+0.87%)
Jul 28, 2017 2.115 2.129 2.102 2.102 7,723 +0.01(+0.56%)
Jul 27, 2017 2.110 2.119 2.085 2.090 11,200 -0.01(-0.48%)
Jul 26, 2017 2.088 2.128 2.061 2.100 30,221 +0.01(+0.48%)
Jul 25, 2017 2.080 2.090 2.072 2.090 18,339 +0.01(+0.48%)
Jul 24, 2017 2.111 2.120 2.053 2.080 22,780 -0.06(-2.80%)
Jul 21, 2017 2.146 2.146 2.104 2.140 2,635 -0.01(-0.47%)
Jul 20, 2017 2.132 2.150 2.116 2.150 12,938 +0.04(+1.90%)
Jul 19, 2017 2.110 2.123 2.090 2.110 13,292 +0.01(+0.52%)
Jul 18, 2017 2.130 2.130 2.070 2.099 20,122 -0.00(-0.01%)
Jul 17, 2017 2.090 2.101 2.080 2.099 18,733 -0.00(-0.15%)
Jul 14, 2017 2.080 2.154 2.080 2.102 9,826 +0.00(+0.11%)
Jul 13, 2017 2.098 2.130 2.094 2.100 79,136 -0.03(-1.41%)
Jul 12, 2017 2.095 2.130 2.095 2.130 23,171 -0.01(-0.32%)
Jul 11, 2017 2.140 2.180 2.100 2.137 35,231 +0.01(+0.53%)
Jul 10, 2017 2.106 2.135 2.102 2.126 8,567 +0.03(+1.21%)
Jul 07, 2017 2.116 2.139 2.100 2.100 13,404 -0.01(-0.47%)
Jul 06, 2017 2.150 2.160 2.100 2.110 20,211 -0.05(-2.31%)
Jul 05, 2017 2.157 2.179 2.150 2.160 2,114 -0.03(-1.54%)
Jul 03, 2017 2.194 2.194 2.194 2.194 0 +0.00(+0.00%)
Jun 30, 2017 2.194 2.194 2.194 0 -0.06(-2.50%)
Jun 29, 2017 2.280 2.342 2.240 2.250 18,924 +0.06(+2.74%)
Jun 28, 2017 2.143 2.200 2.143 2.190 32,700 +0.05(+2.34%)
Jun 27, 2017 2.140 2.150 2.131 2.140 10,038 -0.02(-0.97%)
Jun 26, 2017 2.149 2.160 2.149 2.161 3,880 -0.01(-0.41%)
Jun 23, 2017 2.153 2.170 2.153 2.170 928 +0.04(+1.88%)
Jun 22, 2017 2.132 2.165 2.122 2.130 7,289 +0.03(+1.43%)
Jun 21, 2017 2.166 2.171 2.100 2.100 8,547 -0.10(-4.55%)
Jun 20, 2017 2.239 2.250 2.200 2.200 13,971 -0.06(-2.65%)
Jun 19, 2017 2.204 2.260 2.130 2.260 62,773 +0.01(+0.44%)
Jun 16, 2017 2.282 2.282 2.246 2.250 3,294 -0.02(-0.88%)
Jun 15, 2017 2.304 2.304 2.260 2.270 8,120 -0.03(-1.35%)
Jun 14, 2017 2.283 2.308 2.275 2.301 2,969 +0.08(+3.60%)
Jun 13, 2017 2.331 2.331 2.221 2.221 7,518 -0.01(-0.40%)
Jun 12, 2017 2.184 2.230 2.161 2.230 6,279 +0.09(+3.98%)
Jun 08, 2017 2.145 2.145 2.145 0 -0.01(-0.51%)
Jun 07, 2017 2.355 2.355 2.156 2.156 9,254 -0.09(-4.07%)
Jun 06, 2017 2.350 2.350 2.247 2.247 3,134 -0.10(-4.31%)
Jun 05, 2017 2.355 2.389 2.344 2.348 11,148 +0.06(+2.52%)
Jun 02, 2017 2.259 2.307 2.259 2.290 2,499 +0.04(+1.67%)
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.