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 (%)
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%)
Jun 01, 2017 2.284 2.284 2.240 2.253 11,602 -0.03(-1.36%)
May 31, 2017 2.405 2.421 2.284 2.284 226,374 -0.15(-6.30%)
May 30, 2017 2.465 2.500 2.437 2.437 18,674 -0.02(-0.98%)
May 26, 2017 2.489 2.557 2.461 2.462 10,643 -0.02(-0.75%)
May 25, 2017 2.693 2.693 2.480 2.480 39,490 -0.22(-8.15%)
May 24, 2017 2.725 2.750 2.673 2.700 22,270 -0.02(-0.74%)
May 23, 2017 2.749 2.769 2.696 2.720 9,781 +0.15(+5.84%)
May 22, 2017 2.570 2.610 2.570 2.570 4,097 -0.13(-4.68%)
May 19, 2017 2.504 2.780 2.489 2.696 2,688 +0.22(+8.74%)
May 18, 2017 2.590 2.649 2.460 2.480 36,032 -0.11(-4.26%)
May 17, 2017 2.596 2.635 2.579 2.590 29,698 -0.01(-0.38%)
May 16, 2017 2.870 2.870 2.600 2.600 7,883 -0.27(-9.41%)
May 15, 2017 2.854 2.990 2.832 2.870 75,248 +0.07(+2.58%)
May 12, 2017 2.792 2.847 2.723 2.798 66,547 +0.22(+8.40%)
May 11, 2017 2.540 2.590 2.540 2.581 4,667 +0.04(+1.61%)
May 10, 2017 2.291 2.551 2.291 2.540 36,912 +0.38(+17.59%)
May 09, 2017 2.064 2.170 2.064 2.160 156,898 +0.06(+3.10%)
May 08, 2017 2.100 2.119 2.058 2.095 94,836 -0.00(-0.09%)
May 05, 2017 2.200 2.296 2.097 2.097 61,635 -0.09(-4.26%)
May 04, 2017 2.300 2.300 2.180 2.190 59,780 -0.10(-4.51%)
May 03, 2017 2.220 2.301 2.220 2.293 48,616 -0.03(-1.15%)
May 02, 2017 2.356 2.380 2.320 2.320 11,832 -0.03(-1.28%)
May 01, 2017 2.334 2.355 2.270 2.350 16,275 +0.01(+0.46%)
Apr 28, 2017 2.368 2.380 2.310 2.339 30,649 -0.01(-0.46%)
Apr 27, 2017 2.347 2.382 2.344 2.350 14,723 +0.00(+0.07%)
Apr 26, 2017 2.401 2.489 2.348 2.348 19,026 -0.10(-4.13%)
Apr 25, 2017 2.508 2.525 2.446 2.450 49,001 -0.07(-2.79%)
Apr 24, 2017 2.530 2.551 2.500 2.520 16,362 +0.04(+1.46%)
Apr 21, 2017 2.549 2.570 2.483 2.484 24,469 -0.02(-0.68%)
Apr 20, 2017 2.618 2.660 2.501 2.501 113,714 -0.11(-4.18%)
Apr 19, 2017 2.603 2.690 2.600 2.610 48,140 +0.04(+1.69%)
Apr 18, 2017 2.586 2.790 2.543 2.567 62,149 -0.02(-0.62%)
Apr 17, 2017 2.632 2.660 2.570 2.583 106,063 -0.06(-2.44%)
Apr 13, 2017 2.690 2.731 2.626 2.647 40,485 -0.02(-0.87%)
Apr 12, 2017 2.746 2.761 2.652 2.670 88,911 +0.01(+0.43%)
Apr 11, 2017 2.711 2.711 2.659 2.659 8,423 -0.05(-1.89%)
Apr 10, 2017 2.657 2.710 2.640 2.710 19,460 +0.06(+2.26%)
Apr 07, 2017 2.800 2.800 2.640 2.650 142,062 +0.05(+2.01%)
Apr 06, 2017 2.599 2.620 2.581 2.598 32,518 +0.01(+0.49%)
Apr 05, 2017 2.690 2.690 2.524 2.585 28,407 -0.16(-6.00%)
Apr 04, 2017 2.900 2.900 2.750 2.750 24,108 -0.17(-5.92%)
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.