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 (%)
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%)
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%)
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.