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

Dundee Corporation (OP: DDEJF )

0.9505 -0.0005 (-0.05%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 7, 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 (%)
May 31, 2018 1.420 1.420 1.400 1.400 18,675 -0.05(-3.46%)
May 30, 2018 1.400 1.500 1.400 1.450 67,241 -0.05(-3.33%)
May 29, 2018 1.460 1.510 1.460 1.500 55,406 +0.00(+0.00%)
May 25, 2018 1.500 1.500 1.500 0 -0.01(-0.66%)
May 24, 2018 1.519 1.550 1.500 1.510 54,500 -0.01(-0.66%)
May 23, 2018 1.495 1.520 1.495 1.520 40,426 +0.02(+1.21%)
May 22, 2018 1.529 1.560 1.498 1.502 11,824 +0.05(+3.58%)
May 21, 2018 1.490 1.490 1.450 1.450 11,246 -0.08(-5.43%)
May 18, 2018 1.537 1.537 1.530 1.533 4,675 +0.08(+5.74%)
May 17, 2018 1.406 1.470 1.398 1.450 50,797 +0.04(+2.84%)
May 16, 2018 1.430 1.430 1.390 1.410 31,622 -0.03(-2.08%)
May 15, 2018 1.445 1.470 1.416 1.440 63,870 -0.03(-2.04%)
May 14, 2018 1.532 1.532 1.450 1.470 27,050 -0.13(-8.13%)
May 11, 2018 1.590 1.600 1.544 1.600 16,814 +0.03(+1.64%)
May 10, 2018 1.556 1.574 1.556 1.574 4,240 +0.01(+0.87%)
May 09, 2018 1.549 1.594 1.549 1.561 13,195 -0.01(-0.60%)
May 08, 2018 1.594 1.629 1.548 1.570 98,133 -0.08(-4.85%)
May 07, 2018 1.700 1.700 1.640 1.650 46,055 -0.08(-4.41%)
May 04, 2018 1.720 1.750 1.690 1.726 7,850 +0.01(+0.62%)
May 03, 2018 1.780 1.780 1.716 1.716 15,698 -0.08(-4.69%)
May 02, 2018 1.670 1.800 1.670 1.800 50,953 +0.12(+7.14%)
May 01, 2018 1.680 1.710 1.680 1.680 56,023 +0.05(+3.09%)
Apr 30, 2018 1.622 1.640 1.572 1.630 33,384 -0.00(-0.02%)
Apr 27, 2018 1.630 1.630 1.590 1.630 23,875 +0.02(+1.24%)
Apr 26, 2018 1.610 1.610 1.581 1.610 14,083 +0.02(+1.11%)
Apr 25, 2018 1.502 1.600 1.502 1.592 34,600 +0.20(+14.56%)
Apr 24, 2018 1.376 1.390 1.370 1.390 12,483 +0.00(+0.00%)
Apr 23, 2018 1.400 1.404 1.390 1.390 2,481 -0.01(-0.71%)
Apr 20, 2018 1.400 1.416 1.390 1.400 73,300 -0.00(-0.07%)
Apr 19, 2018 1.422 1.437 1.380 1.401 55,578 -0.02(-1.31%)
Apr 18, 2018 1.410 1.430 1.410 1.420 118,000 +0.02(+1.40%)
Apr 17, 2018 1.440 1.440 1.383 1.400 6,266 -0.04(-2.44%)
Apr 16, 2018 1.434 1.460 1.434 1.435 12,617 +0.01(+0.96%)
Apr 13, 2018 1.400 1.428 1.400 1.421 30,484 +0.02(+1.52%)
Apr 12, 2018 1.427 1.440 1.390 1.400 51,678 -0.03(-2.10%)
Apr 11, 2018 1.390 1.430 1.389 1.430 162,574 +0.05(+3.62%)
Apr 10, 2018 1.370 1.390 1.369 1.380 98,603 +0.01(+0.92%)
Apr 09, 2018 1.380 1.390 1.367 1.367 26,200 -0.01(-0.91%)
Apr 06, 2018 1.400 1.400 1.380 1.380 2,000 -0.02(-1.44%)
Apr 05, 2018 1.415 1.457 1.400 1.400 25,560 +0.01(+0.58%)
Apr 04, 2018 1.380 1.392 1.380 1.392 2,050 -0.01(-0.57%)
Apr 03, 2018 1.430 1.450 1.397 1.400 100,360 -0.05(-3.45%)
Apr 02, 2018 1.760 1.760 1.430 1.450 97,865 +0.02(+1.40%)
Mar 29, 2018 1.430 1.430 1.430 0 -0.10(-6.54%)
Mar 28, 2018 1.609 1.609 1.520 1.530 27,300 -0.08(-4.97%)
Mar 27, 2018 1.612 1.618 1.600 1.610 30,100 -0.02(-1.23%)
Mar 26, 2018 1.670 1.680 1.630 1.630 8,522 -0.07(-4.12%)
Mar 23, 2018 1.660 1.703 1.650 1.700 33,900 +0.05(+3.03%)
Mar 22, 2018 1.670 1.670 1.650 1.650 10,701 -0.05(-2.94%)
Mar 21, 2018 1.700 1.710 1.680 1.700 73,950 +0.00(+0.00%)
Mar 20, 2018 1.720 1.720 1.700 1.700 28,178 -0.03(-1.73%)
Mar 19, 2018 1.725 1.730 1.700 1.730 39,103 -0.01(-0.35%)
Mar 16, 2018 1.709 1.740 1.700 1.736 15,396 +0.01(+0.35%)
Mar 15, 2018 1.700 1.758 1.697 1.730 30,943 -0.05(-2.75%)
Mar 14, 2018 1.760 1.780 1.750 1.779 9,350 -0.00(-0.06%)
Mar 13, 2018 1.770 1.790 1.760 1.780 8,122 +0.01(+0.56%)
Mar 12, 2018 1.781 1.781 1.741 1.770 29,279 -0.01(-0.56%)
Mar 09, 2018 1.760 1.780 1.760 1.780 6,000 +0.01(+0.56%)
Mar 08, 2018 1.753 1.772 1.734 1.770 27,211 -0.01(-0.51%)
Mar 07, 2018 1.770 1.779 1.770 1.779 6,890 +0.01(+0.51%)
Mar 06, 2018 1.761 1.770 1.750 1.770 26,340 -0.01(-0.56%)
Mar 05, 2018 1.750 1.780 1.750 1.780 120,220 -0.05(-2.82%)
Mar 02, 2018 1.795 1.832 1.783 1.832 105,050 +0.02(+0.95%)
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.