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

Dundee Corporation (OP: DDEJF )

1.020 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 1, 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 (%)
Apr 30, 2019 0.8530 0.8700 0.8530 0.8700 800 +0.03(+3.08%)
Apr 29, 2019 0.8440 0.8440 0.8440 0.8440 2,000 +0.00(+0.13%)
Apr 26, 2019 0.8690 0.8697 0.8429 0.8429 5,600 -0.03(-2.89%)
Apr 24, 2019 0.8680 0.8680 0.8680 0 -0.02(-1.94%)
Apr 23, 2019 0.8725 0.8881 0.8725 0.8852 48,767 -0.03(-3.33%)
Apr 18, 2019 0.9115 0.9200 0.9115 0.9157 2,500 -0.03(-3.56%)
Apr 16, 2019 0.9495 0.9495 0.9495 0 +0.02(+1.77%)
Apr 15, 2019 0.9185 0.9395 0.9125 0.9330 14,500 +0.00(+0.43%)
Apr 12, 2019 0.9290 0.9290 0.9290 0.9290 2,500 +0.04(+4.53%)
Apr 11, 2019 0.8870 0.8887 0.8870 0.8887 750 -0.02(-2.01%)
Apr 10, 2019 0.8880 0.9069 0.8500 0.9069 13,501 +0.02(+2.04%)
Apr 09, 2019 0.8930 0.9150 0.8888 0.8888 11,370 -0.03(-2.76%)
Apr 08, 2019 0.8719 0.9450 0.8719 0.9140 46,462 +0.06(+7.63%)
Apr 05, 2019 0.8418 0.8843 0.8193 0.8492 41,400 +0.03(+3.38%)
Apr 04, 2019 0.8212 0.8214 0.8200 0.8214 18,001 -0.00(-0.10%)
Apr 03, 2019 0.8228 0.8538 0.8200 0.8222 9,162 -0.01(-0.60%)
Apr 02, 2019 0.8950 0.8950 0.8272 0.8272 23,110 -0.02(-2.14%)
Apr 01, 2019 0.8717 0.8815 0.8453 0.8453 28,181 +0.01(+0.64%)
Mar 29, 2019 0.8600 0.8925 0.8399 0.8399 125,400 -0.16(-16.01%)
Mar 28, 2019 0.9936 1.000 0.9936 1.000 3,701 +0.00(+0.00%)
Mar 26, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 25, 2019 0.9964 1.010 0.9902 1.000 23,795 +0.00(+0.00%)
Mar 22, 2019 1.000 1.000 1.000 1 +0.00(+0.00%)
Mar 21, 2019 1.019 1.019 0.9400 1.000 11,201 +0.04(+4.17%)
Mar 20, 2019 0.9600 0.9600 0.9600 25 +0.00(+0.00%)
Mar 19, 2019 0.9600 0.9600 0.9600 0.9600 1,325 -0.04(-4.00%)
Mar 15, 2019 1.000 1.000 1.000 0 -0.02(-2.44%)
Mar 14, 2019 1.040 1.050 1.025 1.025 5,200 -0.10(-9.29%)
Mar 13, 2019 1.130 1.130 1.130 1.130 227 +0.03(+2.73%)
Mar 12, 2019 1.090 1.110 1.090 1.100 1,340 +0.11(+10.57%)
Mar 11, 2019 0.9948 0.9948 0.9948 0.9948 700 -0.01(-0.52%)
Mar 08, 2019 1.000 1.000 0.9950 1.000 32,900 -0.01(-0.99%)
Mar 07, 2019 1.010 1.010 1.010 1.010 1,066 +0.00(+0.00%)
Mar 06, 2019 1.050 1.050 1.002 1.010 74,050 -0.04(-3.80%)
Mar 05, 2019 1.037 1.050 1.037 1.050 16,000 +0.03(+2.93%)
Mar 04, 2019 1.020 1.020 1.020 1.020 6,290 -0.01(-0.60%)
Mar 01, 2019 1.070 1.070 1.020 1.026 38,900 -0.03(-2.73%)
Feb 27, 2019 1.055 1.055 1.055 0 -0.04(-3.90%)
Feb 26, 2019 1.074 1.098 1.060 1.098 22,000 +0.01(+0.72%)
Feb 25, 2019 1.070 1.096 1.070 1.090 59,700 +0.01(+0.93%)
Feb 22, 2019 1.080 1.080 1.080 1.080 12,300 -0.01(-0.64%)
Feb 21, 2019 1.030 1.090 1.030 1.087 18,320 +0.04(+3.52%)
Feb 20, 2019 1.050 1.052 1.040 1.050 19,619 +0.00(+0.00%)
Feb 19, 2019 1.040 1.050 1.020 1.050 20,305 +0.04(+3.77%)
Feb 15, 2019 1.012 1.012 1.012 1.012 1,400 +0.01(+1.31%)
Feb 14, 2019 0.9961 1.010 0.9961 0.9988 57,120 +0.00(+0.47%)
Feb 13, 2019 0.9956 1.003 0.9941 0.9941 13,400 -0.01(-0.59%)
Feb 12, 2019 1.000 1.005 0.9530 1.000 52,925 -0.02(-1.85%)
Feb 11, 2019 0.9999 1.019 0.9894 1.019 99,000 +0.02(+1.91%)
Feb 08, 2019 0.9799 1.000 0.9796 0.9998 228,600 +0.07(+7.23%)
Feb 07, 2019 0.9324 0.9324 0.9324 9 +0.00(+0.00%)
Feb 06, 2019 0.9500 0.9500 0.9324 0.9324 11,000 -0.03(-3.54%)
Feb 04, 2019 0.9666 0.9666 0.9666 0 +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.