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 (%)
Dec 31, 2019 0.8578 0.9072 0.8425 0.9056 7,300 +0.06(+6.69%)
Dec 30, 2019 0.8800 0.8800 0.8488 0.8488 59,269 -0.02(-2.44%)
Dec 27, 2019 0.8700 0.9053 0.8590 0.8700 75,100 +0.00(+0.00%)
Dec 26, 2019 0.8500 0.8780 0.8380 0.8700 79,987 +0.03(+3.69%)
Dec 24, 2019 0.8390 0.8390 0.8390 0.8390 300 +0.00(+0.11%)
Dec 20, 2019 0.8381 0.8381 0.8381 0 -0.01(-1.34%)
Dec 19, 2019 0.8600 0.8600 0.8259 0.8495 37,900 -0.01(-1.22%)
Dec 18, 2019 0.8488 0.8600 0.8488 0.8600 36,053 +0.00(+0.40%)
Dec 17, 2019 0.8450 0.8566 0.8450 0.8566 5,468 +0.01(+0.88%)
Dec 16, 2019 0.8500 0.8680 0.8390 0.8491 108,836 +0.03(+3.41%)
Dec 13, 2019 0.8050 0.8400 0.8050 0.8211 53,000 -0.01(-1.07%)
Dec 12, 2019 0.8143 0.8320 0.8143 0.8300 6,950 +0.02(+2.47%)
Dec 11, 2019 0.8100 0.8329 0.8000 0.8100 1,342,324 +0.02(+3.08%)
Dec 10, 2019 0.7908 0.7908 0.7858 0.7858 5,250 +0.00(+0.42%)
Dec 09, 2019 0.7825 0.8050 0.7825 0.7825 37,679 -0.03(-3.99%)
Dec 06, 2019 0.8104 0.8267 0.8000 0.8150 84,500 -0.00(-0.43%)
Dec 05, 2019 0.8150 0.8331 0.8100 0.8185 70,814 +0.02(+2.96%)
Dec 04, 2019 0.7500 0.7950 0.7500 0.7950 85,924 +0.06(+7.43%)
Dec 03, 2019 0.7400 0.7662 0.7400 0.7400 148,233 -0.01(-1.33%)
Dec 02, 2019 0.7408 0.7725 0.7396 0.7500 161,859 +0.00(+0.33%)
Nov 29, 2019 0.6874 0.7500 0.6874 0.7475 76,500 -0.00(-0.33%)
Nov 27, 2019 0.7235 0.7500 0.7000 0.7500 50,100 +0.00(+0.00%)
Nov 26, 2019 0.7445 0.7500 0.7445 0.7500 17,810 +0.00(+0.00%)
Nov 25, 2019 0.7257 0.7500 0.7182 0.7500 27,400 +0.00(+0.54%)
Nov 22, 2019 0.7590 0.7590 0.7034 0.7460 90,600 +0.03(+3.47%)
Nov 21, 2019 0.6700 0.7210 0.6679 0.7210 34,010 +0.03(+4.63%)
Nov 20, 2019 0.6903 0.6950 0.6863 0.6891 12,694 -0.02(-2.74%)
Nov 19, 2019 0.6858 0.7100 0.6858 0.7085 77,900 +0.02(+2.68%)
Nov 18, 2019 0.6900 0.7000 0.6865 0.6900 62,725 -0.02(-2.53%)
Nov 15, 2019 0.7000 0.7080 0.7000 0.7079 25,000 -0.00(-0.30%)
Nov 14, 2019 0.6400 0.7100 0.6400 0.7100 74,800 +0.01(+1.52%)
Nov 13, 2019 0.6920 0.7000 0.6648 0.6994 70,600 -0.00(-0.09%)
Nov 12, 2019 0.7295 0.7295 0.7000 0.7000 62,550 -0.02(-2.91%)
Nov 11, 2019 0.7000 0.7210 0.7000 0.7210 25,000 +0.00(+0.14%)
Nov 08, 2019 0.6540 0.7200 0.6540 0.7200 82,000 +0.00(+0.00%)
Nov 07, 2019 0.7062 0.7200 0.7062 0.7200 13,262 +0.04(+5.84%)
Nov 06, 2019 0.7186 0.7186 0.6803 0.6803 2,127 -0.05(-6.63%)
Nov 05, 2019 0.7430 0.7430 0.7286 0.7286 4,450 -0.05(-6.42%)
Nov 04, 2019 0.7300 0.7786 0.7300 0.7786 7,630 +0.05(+6.66%)
Nov 01, 2019 0.6986 0.7360 0.6986 0.7300 14,400 +0.01(+1.39%)
Oct 31, 2019 0.7247 0.7247 0.7039 0.7200 5,100 +0.01(+0.70%)
Oct 30, 2019 0.6770 0.7150 0.6770 0.7150 26,950 +0.03(+4.08%)
Oct 29, 2019 0.6450 0.6870 0.6321 0.6870 35,741 -0.04(-4.97%)
Oct 28, 2019 0.6841 0.7229 0.6841 0.7229 7,288 +0.00(+0.40%)
Oct 25, 2019 0.7042 0.7200 0.7042 0.7200 41,000 +0.00(+0.00%)
Oct 24, 2019 0.7201 0.7201 0.7160 0.7200 7,300 -0.02(-2.36%)
Oct 23, 2019 0.7219 0.7374 0.7108 0.7374 18,000 +0.01(+0.90%)
Oct 22, 2019 0.7325 0.7682 0.7200 0.7308 27,050 +0.01(+1.35%)
Oct 21, 2019 0.7000 0.7235 0.7000 0.7211 39,535 +0.00(+0.15%)
Oct 18, 2019 0.6981 0.7200 0.6981 0.7200 10,100 +0.00(+0.22%)
Oct 17, 2019 0.7036 0.7265 0.7036 0.7184 38,961 +0.01(+1.20%)
Oct 16, 2019 0.7616 0.7616 0.7099 0.7099 24,693 -0.01(-1.40%)
Oct 15, 2019 0.6935 0.7200 0.6859 0.7200 9,257 +0.01(+1.84%)
Oct 14, 2019 0.7070 0.7070 0.7070 0.7070 300 -0.01(-1.05%)
Oct 11, 2019 0.7100 0.7145 0.7100 0.7145 1,700 +0.03(+5.07%)
Oct 10, 2019 0.7000 0.7134 0.6800 0.6800 20,899 -0.06(-8.18%)
Oct 09, 2019 0.7406 0.7406 0.7406 0.7406 152 +0.02(+2.22%)
Oct 08, 2019 0.7245 0.7245 0.7245 0.7245 600 -0.00(-0.15%)
Oct 07, 2019 0.7020 0.7271 0.7020 0.7256 7,600 -0.00(-0.15%)
Oct 04, 2019 0.7254 0.7300 0.7254 0.7267 2,500 -0.02(-3.11%)
Oct 03, 2019 0.7239 0.7500 0.7239 0.7500 62,475 -0.01(-0.79%)
Oct 02, 2019 0.7499 0.7564 0.7499 0.7560 141,280 +0.01(+1.27%)
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.