Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Corporation (OP: DDEJF )

0.9906 +0.0350 (+3.66%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2018 1.120 1.120 1.120 0 +0.01(+0.81%)
Oct 30, 2018 1.111 1.111 1.111 0 -0.01(-0.85%)
Oct 29, 2018 1.130 1.131 1.121 1.121 9,894 +0.00(+0.04%)
Oct 26, 2018 1.150 1.150 1.120 1.120 19,000 -0.01(-0.88%)
Oct 25, 2018 1.130 1.130 1.130 1.130 6,633 +0.00(+0.44%)
Oct 24, 2018 1.161 1.161 1.120 1.125 37,984 -0.03(-3.02%)
Oct 23, 2018 1.200 1.200 1.160 1.160 38,100 -0.04(-3.33%)
Oct 22, 2018 1.250 1.270 1.200 1.200 74,900 -0.02(-1.64%)
Oct 19, 2018 1.290 1.300 1.210 1.220 92,400 -0.07(-5.31%)
Oct 18, 2018 1.319 1.319 1.251 1.288 32,697 +0.00(+0.37%)
Oct 17, 2018 1.260 1.294 1.260 1.284 22,400 +0.01(+1.08%)
Oct 16, 2018 1.270 1.271 1.264 1.270 31,705 +0.02(+1.60%)
Oct 15, 2018 1.300 1.300 1.250 1.250 24,142 -0.05(-3.85%)
Oct 12, 2018 1.340 1.340 1.300 1.300 26,300 +0.02(+1.34%)
Oct 11, 2018 1.280 1.310 1.190 1.283 23,140 -0.04(-3.26%)
Oct 10, 2018 1.390 1.390 1.326 1.326 1,600 -0.08(-5.71%)
Oct 09, 2018 1.410 1.428 1.400 1.406 7,484 -0.03(-2.34%)
Oct 05, 2018 1.440 1.440 1.440 0 +0.10(+7.46%)
Oct 04, 2018 1.371 1.371 1.340 1.340 42,400 -0.06(-4.35%)
Oct 03, 2018 1.311 1.427 1.298 1.401 102,900 +0.09(+6.87%)
Oct 02, 2018 1.310 1.318 1.270 1.311 233,337 +0.01(+0.83%)
Oct 01, 2018 1.363 1.363 1.300 1.300 2,020 -0.03(-2.26%)
Sep 28, 2018 1.335 1.342 1.330 1.330 1,900 +0.00(+0.00%)
Sep 27, 2018 1.350 1.350 1.330 1.330 52,352 -0.03(-2.21%)
Sep 26, 2018 1.377 1.390 1.360 1.360 1,485 -0.02(-1.61%)
Sep 25, 2018 1.420 1.420 1.340 1.382 46,350 -0.03(-2.25%)
Sep 24, 2018 1.362 1.453 1.362 1.414 74,241 +0.04(+3.15%)
Sep 21, 2018 1.340 1.394 1.340 1.371 60,900 +0.04(+3.05%)
Sep 20, 2018 1.313 1.330 1.290 1.330 13,065 +0.05(+4.16%)
Sep 19, 2018 1.219 1.277 1.219 1.277 34,020 +0.05(+3.83%)
Sep 18, 2018 1.190 1.250 1.190 1.230 65,200 +0.05(+4.24%)
Sep 17, 2018 1.190 1.200 1.180 1.180 36,699 -0.15(-11.26%)
Sep 14, 2018 1.139 1.330 1.139 1.330 6,800 +0.20(+17.89%)
Sep 13, 2018 1.070 1.128 1.070 1.128 10,050 +0.01(+0.71%)
Sep 12, 2018 1.121 1.174 1.105 1.120 35,620 -0.02(-1.75%)
Sep 11, 2018 1.135 1.150 1.129 1.140 7,920 -0.01(-0.64%)
Sep 10, 2018 1.150 1.158 1.132 1.147 47,655 +0.07(+6.63%)
Sep 07, 2018 1.069 1.080 1.040 1.076 286,700 +0.05(+4.48%)
Sep 06, 2018 1.033 1.050 1.010 1.030 9,052 -0.02(-1.61%)
Sep 05, 2018 1.090 1.099 1.020 1.047 152,235 -0.05(-4.83%)
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.