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 28, 2019 0.7683 0.7683 0.7683 0 +0.03(+3.82%)
Jun 27, 2019 0.7281 0.7400 0.7281 0.7400 4,350 -0.02(-2.10%)
Jun 26, 2019 0.7559 0.7559 0.7559 0.7559 1,048 -0.02(-3.09%)
Jun 25, 2019 0.7730 0.7800 0.7730 0.7800 21,531 +0.01(+1.42%)
Jun 24, 2019 0.7691 0.7691 0.7691 14 +0.00(+0.00%)
Jun 21, 2019 0.7683 0.7986 0.7668 0.7691 26,000 -0.01(-1.40%)
Jun 20, 2019 0.7781 0.7920 0.7651 0.7800 23,000 +0.01(+1.17%)
Jun 19, 2019 0.7600 0.7710 0.7600 0.7710 2,100 +0.01(+1.45%)
Jun 18, 2019 0.7610 0.7619 0.7550 0.7600 2,451 +0.01(+1.33%)
Jun 17, 2019 0.7300 0.7500 0.7300 0.7500 31,850 +0.01(+1.20%)
Jun 14, 2019 0.7411 0.7411 0.7411 51 +0.00(+0.00%)
Jun 13, 2019 0.7411 0.7411 0.7411 12 +0.00(+0.00%)
Jun 12, 2019 0.7425 0.7717 0.7411 0.7411 3,745 -0.01(-1.19%)
Jun 11, 2019 0.7500 0.7500 0.7500 0.7500 3,000 +0.00(+0.52%)
Jun 10, 2019 0.7630 0.7630 0.7379 0.7461 2,200 -0.00(-0.52%)
Jun 07, 2019 0.7500 0.7500 0.7500 0.7500 100 +0.01(+1.60%)
Jun 06, 2019 0.7500 0.7526 0.7365 0.7382 68,729 -0.02(-2.37%)
Jun 05, 2019 0.7561 0.7561 0.7561 4 +0.00(+0.00%)
Jun 04, 2019 0.7470 0.7561 0.7396 0.7561 12,500 +0.01(+1.14%)
Jun 03, 2019 0.7000 0.7476 0.6910 0.7476 50,455 +0.05(+6.80%)
May 31, 2019 0.6900 0.7002 0.6900 0.7000 51,200 -0.02(-2.78%)
May 30, 2019 0.7300 0.7400 0.7200 0.7200 106,500 -0.01(-1.37%)
May 29, 2019 0.7300 0.7400 0.7077 0.7300 434,700 -0.02(-2.94%)
May 28, 2019 0.7367 0.7600 0.7300 0.7521 326,763 +0.04(+5.65%)
May 24, 2019 0.6800 0.7169 0.6800 0.7119 60,800 +0.02(+3.17%)
May 23, 2019 0.6933 0.6933 0.6800 0.6900 59,583 +0.02(+2.28%)
May 22, 2019 0.6782 0.6890 0.6746 0.6746 22,113 -0.04(-5.33%)
May 21, 2019 0.7200 0.7200 0.7126 0.7126 53,180 -0.02(-2.54%)
May 20, 2019 0.7312 0.7312 0.7312 0.7312 9,000 -0.01(-1.72%)
May 17, 2019 0.7611 0.7611 0.7220 0.7440 22,300 -0.03(-4.39%)
May 16, 2019 0.7856 0.7856 0.7782 0.7782 1,225 -0.00(-0.63%)
May 15, 2019 0.7950 0.7950 0.7831 0.7831 52,024 -0.01(-0.97%)
May 14, 2019 0.7890 0.7908 0.7890 0.7908 8,020 -0.03(-3.58%)
May 13, 2019 0.8318 0.8500 0.8000 0.8202 58,300 +0.01(+1.38%)
May 10, 2019 0.8090 0.8090 0.8090 0.8090 1,500 +0.01(+1.13%)
May 09, 2019 0.7822 0.8038 0.7822 0.8000 8,700 -0.01(-0.66%)
May 08, 2019 0.8059 0.8059 0.8053 0.8053 1,300 +0.01(+0.66%)
May 07, 2019 0.7901 0.8100 0.7830 0.8000 125,550 -0.01(-0.93%)
May 06, 2019 0.8075 0.8075 0.8075 0.8075 21,328 -0.03(-3.87%)
May 03, 2019 0.8490 0.8527 0.8400 0.8400 10,900 -0.01(-1.06%)
May 02, 2019 0.8400 0.8500 0.8400 0.8490 3,200 +0.00(+0.43%)
May 01, 2019 0.8500 0.8501 0.8400 0.8454 23,800 -0.02(-2.83%)
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%)
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.