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 (%)
Jan 31, 2019 0.8859 0.9211 0.8610 0.8953 27,089 -0.00(-0.41%)
Jan 30, 2019 0.8990 0.8990 0.8990 0.8990 300 +0.04(+5.15%)
Jan 29, 2019 0.8500 0.8620 0.8500 0.8550 148,975 +0.01(+0.59%)
Jan 28, 2019 0.8500 0.8500 0.8500 0.8500 192 +0.02(+2.48%)
Jan 25, 2019 0.7990 0.8300 0.7990 0.8294 14,900 +0.04(+5.12%)
Jan 24, 2019 0.7780 0.7890 0.7780 0.7890 3,645 +0.02(+2.52%)
Jan 23, 2019 0.7600 0.7770 0.7600 0.7696 156,693 -0.00(-0.05%)
Jan 22, 2019 0.8167 0.8167 0.7700 0.7700 93,800 -0.06(-7.04%)
Jan 18, 2019 0.8404 0.8404 0.8281 0.8283 26,200 -0.04(-4.79%)
Jan 17, 2019 0.8890 0.8890 0.8700 0.8700 6,238 -0.02(-1.83%)
Jan 16, 2019 0.8720 0.8862 0.8720 0.8862 3,100 -0.04(-4.63%)
Jan 15, 2019 0.9593 0.9593 0.9292 0.9292 30,000 -0.01(-0.56%)
Jan 11, 2019 0.9344 0.9344 0.9344 0 +0.05(+6.18%)
Jan 10, 2019 0.8889 0.8889 0.8800 0.8800 2,869 +0.00(+0.17%)
Jan 09, 2019 0.8800 0.8800 0.8650 0.8785 4,650 -0.00(-0.17%)
Jan 08, 2019 0.8214 0.8800 0.8214 0.8800 1,500 +0.06(+7.62%)
Jan 07, 2019 0.8205 0.8205 0.8177 0.8177 25,160 -0.03(-3.47%)
Jan 04, 2019 0.9400 0.9400 0.8471 0.8471 1,800 -0.04(-4.21%)
Jan 03, 2019 0.8250 0.8843 0.8250 0.8843 41,309 -0.04(-4.61%)
Jan 02, 2019 0.9343 0.9343 0.9270 0.9270 11,106 -0.03(-3.35%)
Dec 31, 2018 0.8391 1.150 0.8391 0.9591 175,600 +0.12(+14.40%)
Dec 28, 2018 0.7961 0.8475 0.7961 0.8384 32,500 +0.03(+4.28%)
Dec 27, 2018 0.7823 0.8040 0.7438 0.8040 288,688 +0.05(+7.20%)
Dec 26, 2018 0.7800 0.7800 0.7300 0.7500 8,914 -0.03(-3.85%)
Dec 24, 2018 0.7400 0.7800 0.7400 0.7800 14,000 +0.01(+0.83%)
Dec 21, 2018 0.7691 0.7920 0.7691 0.7736 43,900 +0.02(+2.02%)
Dec 20, 2018 0.8769 0.8769 0.7500 0.7583 60,153 -0.07(-8.19%)
Dec 19, 2018 0.9000 0.9000 0.7746 0.8259 21,150 -0.07(-7.66%)
Dec 18, 2018 0.8500 0.9019 0.8500 0.8944 61,100 -0.04(-3.83%)
Dec 17, 2018 0.9011 0.9419 0.9011 0.9300 9,150 +0.01(+0.86%)
Dec 14, 2018 0.9000 0.9585 0.9000 0.9221 9,700 +0.02(+2.26%)
Dec 13, 2018 0.8290 0.9092 0.8290 0.9017 13,273 +0.07(+7.94%)
Dec 12, 2018 0.8000 0.9200 0.8000 0.8354 161,462 +0.01(+1.26%)
Dec 11, 2018 0.8351 0.8413 0.7987 0.8250 87,475 -0.02(-2.65%)
Dec 10, 2018 0.8475 0.8475 0.8475 12 +0.00(+0.00%)
Dec 07, 2018 0.8840 0.8840 0.8475 0.8475 63,700 -0.03(-3.69%)
Dec 06, 2018 0.9116 0.9290 0.8800 0.8800 2,991 -0.01(-1.54%)
Dec 04, 2018 0.8967 0.9260 0.8938 0.8938 13,700 -0.04(-3.78%)
Dec 03, 2018 0.9426 0.9497 0.9289 0.9289 7,932 +0.00(+0.31%)
Nov 30, 2018 0.9500 0.9832 0.9000 0.9260 138,600 -0.05(-4.97%)
Nov 29, 2018 0.9700 0.9820 0.9700 0.9744 3,200 +0.00(+0.35%)
Nov 28, 2018 0.9941 0.9941 0.9537 0.9710 28,670 -0.07(-6.63%)
Nov 27, 2018 1.050 1.050 1.040 1.040 2,200 -0.01(-0.95%)
Nov 26, 2018 1.000 1.103 0.9930 1.050 116,615 +0.06(+5.76%)
Nov 23, 2018 0.9500 0.9928 0.9500 0.9928 3,000 -0.01(-0.72%)
Nov 21, 2018 1.000 1.000 1.000 0 +0.03(+2.69%)
Nov 20, 2018 1.093 1.093 0.9738 0.9738 5,017 -0.05(-4.53%)
Nov 19, 2018 1.031 1.031 1.020 1.020 9,000 -0.02(-1.92%)
Nov 16, 2018 1.030 1.040 1.013 1.040 9,900 -0.01(-0.95%)
Nov 15, 2018 1.110 1.110 1.020 1.050 77,936 -0.10(-8.70%)
Nov 14, 2018 1.110 1.150 1.040 1.150 63,199 +0.00(+0.00%)
Nov 13, 2018 0.9790 1.150 0.9400 1.150 287,842 +0.05(+4.78%)
Nov 12, 2018 1.100 1.100 1.097 1.097 4,000 -0.05(-4.57%)
Nov 09, 2018 1.156 1.156 1.130 1.150 4,000 +0.02(+1.55%)
Nov 08, 2018 1.130 1.145 1.128 1.132 32,893 -0.02(-1.69%)
Nov 07, 2018 1.144 1.152 1.136 1.152 14,095 +0.01(+0.76%)
Nov 06, 2018 1.143 1.150 1.120 1.143 24,094 +0.02(+2.07%)
Nov 05, 2018 1.120 1.120 1.120 1.120 2,042 +0.00(+0.00%)
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.