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 (%)
Sep 30, 2020 1.023 1.090 1.023 1.030 10,648 -0.02(-1.90%)
Sep 29, 2020 1.019 1.050 1.017 1.050 36,500 +0.00(+0.00%)
Sep 28, 2020 1.000 1.050 1.000 1.050 7,200 +0.06(+6.03%)
Sep 25, 2020 0.9968 0.9968 0.9903 0.9903 4,000 -0.03(-2.91%)
Sep 24, 2020 0.9800 1.030 0.9733 1.020 14,332 -0.01(-0.97%)
Sep 23, 2020 1.040 1.040 1.030 1.030 10,000 -0.03(-2.84%)
Sep 22, 2020 1.060 1.064 1.060 1.060 14,000 +0.02(+1.77%)
Sep 21, 2020 1.048 1.065 1.042 1.042 11,381 -0.05(-4.77%)
Sep 17, 2020 1.094 1.094 1.094 0 +0.01(+0.47%)
Sep 16, 2020 1.089 1.089 1.089 1.089 135 +0.01(+0.81%)
Sep 15, 2020 1.080 1.080 1.080 1.080 499 +0.00(+0.37%)
Sep 14, 2020 1.076 1.076 1.076 1.076 1,275 -0.03(-3.06%)
Sep 11, 2020 1.090 1.110 1.090 1.110 300 +0.03(+2.78%)
Sep 10, 2020 1.080 1.080 1.080 1.080 3,500 -0.04(-3.57%)
Sep 09, 2020 1.105 1.120 1.105 1.120 10,000 +0.02(+1.82%)
Sep 08, 2020 1.090 1.100 1.090 1.100 15,200 -0.04(-3.51%)
Sep 04, 2020 1.145 1.145 1.140 1.140 76,900 -0.03(-2.56%)
Sep 03, 2020 1.149 1.170 1.149 1.170 107,036 -0.01(-0.65%)
Sep 01, 2020 1.178 1.178 1.178 0 +0.03(+2.41%)
Aug 31, 2020 1.050 1.150 1.050 1.150 218,657 +0.02(+1.77%)
Aug 28, 2020 1.118 1.150 1.118 1.130 24,400 -0.02(-1.83%)
Aug 27, 2020 1.140 1.151 1.130 1.151 11,401 +0.05(+4.65%)
Aug 26, 2020 1.099 1.100 1.090 1.100 5,600 -0.01(-0.90%)
Aug 25, 2020 1.160 1.160 1.110 1.110 52,120 -0.06(-5.13%)
Aug 24, 2020 1.170 1.170 1.170 1.170 6,000 +0.00(+0.43%)
Aug 21, 2020 1.150 1.180 1.150 1.165 6,400 +0.00(+0.00%)
Aug 20, 2020 1.170 1.170 1.165 1.165 6,525 -0.01(-1.27%)
Aug 19, 2020 1.160 1.180 1.160 1.180 4,629 +0.00(+0.00%)
Aug 18, 2020 1.156 1.180 1.156 1.180 29,000 +0.03(+2.61%)
Aug 17, 2020 1.150 1.150 1.150 1.150 1,500 +0.03(+2.65%)
Aug 14, 2020 1.160 1.160 1.120 1.120 24,000 +0.01(+0.93%)
Aug 13, 2020 1.125 1.125 1.110 1.110 4,462 +0.01(+0.80%)
Aug 12, 2020 1.091 1.101 1.090 1.101 9,818 -0.03(-2.55%)
Aug 11, 2020 1.100 1.130 1.080 1.130 35,116 +0.03(+2.73%)
Aug 10, 2020 1.064 1.110 1.064 1.100 5,000 +0.05(+4.75%)
Aug 07, 2020 1.070 1.070 1.050 1.050 11,800 -0.03(-2.77%)
Aug 06, 2020 1.060 1.080 1.060 1.080 16,604 +0.03(+2.55%)
Aug 05, 2020 1.050 1.053 1.046 1.053 15,720 -0.01(-0.65%)
Aug 04, 2020 1.015 1.060 1.015 1.060 10,110 +0.10(+10.42%)
Aug 03, 2020 0.9600 0.9600 0.9600 0.9600 5,335 -0.09(-8.57%)
Jul 31, 2020 1.050 1.050 1.050 1.050 4,400 +0.02(+1.94%)
Jul 30, 2020 1.035 1.035 1.030 1.030 19,734 -0.02(-1.90%)
Jul 29, 2020 1.045 1.056 1.040 1.050 32,319 +0.02(+1.94%)
Jul 28, 2020 1.030 1.030 1.030 1.030 10,034 +0.00(+0.00%)
Jul 27, 2020 1.025 1.030 1.000 1.030 18,800 +0.02(+1.98%)
Jul 24, 2020 0.9940 1.015 0.9871 1.010 12,900 +0.01(+1.38%)
Jul 23, 2020 1.020 1.027 0.9963 0.9963 15,089 -0.03(-2.80%)
Jul 22, 2020 1.020 1.025 1.010 1.025 29,187 +0.00(+0.49%)
Jul 21, 2020 1.040 1.040 1.020 1.020 4,900 -0.02(-1.53%)
Jul 20, 2020 1.014 1.036 1.014 1.036 21,000 +0.07(+7.63%)
Jul 17, 2020 0.9820 0.9820 0.9624 0.9624 13,500 -0.02(-2.11%)
Jul 16, 2020 0.9831 0.9831 0.9831 0.9831 2,000 -0.03(-2.66%)
Jul 15, 2020 1.002 1.010 1.000 1.010 20,275 -0.01(-0.98%)
Jul 14, 2020 0.9290 1.020 0.9290 1.020 13,400 +0.02(+2.00%)
Jul 13, 2020 1.004 1.010 0.9991 1.000 28,200 +0.02(+2.04%)
Jul 10, 2020 0.9810 0.9810 0.9600 0.9800 111,300 +0.00(+0.00%)
Jul 09, 2020 1.020 1.020 0.9800 0.9800 5,150 -0.05(-4.85%)
Jul 08, 2020 1.000 1.030 1.000 1.030 3,608 +0.01(+0.98%)
Jul 07, 2020 1.020 1.020 1.020 1.020 512 +0.01(+1.00%)
Jul 06, 2020 1.010 1.010 1.010 1.010 25,000 +0.01(+1.42%)
Jul 02, 2020 0.9600 0.9958 0.9600 0.9958 3,800 +0.00(+0.44%)
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.