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

Dundee Corporation (OP: DDEJF )

0.9900 +0.0086 (+0.88%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 17, 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 (%)
Feb 29, 2024 0.5800 0.5800 0.5574 0.5574 10,000 -0.03(-4.54%)
Feb 27, 2024 0.5839 0 +0.05(+8.63%)
Feb 26, 2024 0.5375 0.5375 0.5375 0.5375 6,000 -0.03(-5.70%)
Feb 23, 2024 0.5700 0.5700 0.5700 0.5700 26,000 +0.03(+6.40%)
Feb 22, 2024 0.5425 0.5425 0.5183 0.5357 8,000 -0.01(-1.71%)
Feb 21, 2024 0.5500 0.5500 0.5450 0.5450 10,500 -0.02(-3.54%)
Feb 20, 2024 0.5650 0.5650 0.5650 0.5650 21,500 +0.00(+0.00%)
Feb 16, 2024 0.5710 0.5710 0.5650 0.5650 23,000 +0.00(+0.82%)
Feb 15, 2024 0.5600 0.5700 0.5600 0.5604 35,017 -0.02(-3.38%)
Feb 14, 2024 0.5863 0.5900 0.5800 0.5800 15,000 -0.05(-7.30%)
Feb 13, 2024 0.6000 0.6257 0.5801 0.6257 217,550 +0.03(+4.37%)
Feb 12, 2024 0.6068 0.6068 0.5995 0.5995 5,500 -0.01(-0.91%)
Feb 09, 2024 0.5909 0.6250 0.5909 0.6050 14,575 -0.02(-3.74%)
Feb 06, 2024 0.6285 0 -0.00(-0.24%)
Feb 05, 2024 0.6371 0.6371 0.6300 0.6300 22,500 -0.02(-3.08%)
Feb 01, 2024 0.6500 2,500 +0.01(+1.51%)
Jan 31, 2024 0.6403 0.6403 0.6400 0.6403 8,500 +0.03(+4.97%)
Jan 30, 2024 0.6100 0.6100 0.6100 0.6100 14,500 -0.02(-2.71%)
Jan 29, 2024 0.6270 0.6270 0.6270 0.6270 3,500 +0.01(+1.13%)
Jan 24, 2024 0.6200 50 -0.00(-0.02%)
Jan 23, 2024 0.6300 0.6300 0.6201 0.6201 2,000 -0.03(-4.60%)
Jan 22, 2024 0.6447 0.6600 0.6447 0.6500 29,680 +0.00(+0.70%)
Jan 19, 2024 0.6523 0.6523 0.6455 0.6455 57,500 +0.02(+2.92%)
Jan 18, 2024 0.6272 0.6272 0.6272 0.6272 4,000 -0.01(-2.00%)
Jan 17, 2024 0.6475 0.6521 0.6338 0.6400 26,500 -0.02(-2.32%)
Jan 16, 2024 0.6425 0.6552 0.6400 0.6552 6,607 +0.01(+0.80%)
Jan 12, 2024 0.6500 0.6500 0.6500 0.6500 100,000 -0.03(-3.93%)
Jan 11, 2024 0.6766 0.6766 0.6766 0.6766 3,000 -0.02(-3.34%)
Jan 10, 2024 0.6779 0.7000 0.6779 0.7000 282,512 +0.02(+2.94%)
Jan 09, 2024 0.6620 0.6800 0.6620 0.6800 10,000 +0.00(+0.00%)
Jan 05, 2024 0.6800 20,000 +0.01(+1.49%)
Jan 03, 2024 0.6700 0 -0.03(-4.29%)
Jan 02, 2024 0.7000 0.7100 0.7000 0.7000 11,936 +0.00(+0.40%)
Dec 29, 2023 0.7163 0.7163 0.6972 0.6972 36,900 +0.01(+1.04%)
Dec 28, 2023 0.6792 0.7174 0.6792 0.6900 39,392 +0.01(+0.89%)
Dec 27, 2023 0.7255 0.7400 0.6839 0.6839 58,607 -0.05(-6.57%)
Dec 22, 2023 0.7320 0 +0.02(+2.87%)
Dec 21, 2023 0.7116 0.7116 0.7116 0.7116 4,000 +0.02(+2.51%)
Dec 20, 2023 0.7039 0.7039 0.6942 0.6942 74,250 +0.01(+1.06%)
Dec 19, 2023 0.6869 0.6869 0.6869 0.6869 595 -0.01(-1.84%)
Dec 18, 2023 0.6999 0.6999 0.6998 0.6998 6,012 +0.01(+1.07%)
Dec 15, 2023 0.6924 0.6924 0.6924 0.6924 9,500 -0.01(-0.99%)
Dec 14, 2023 0.6978 0.6993 0.6903 0.6993 26,512 +0.04(+6.75%)
Dec 13, 2023 0.6551 0.6551 0.6551 0.6551 839 -0.01(-2.22%)
Dec 12, 2023 0.6700 0.6700 0.6664 0.6700 28,350 -0.01(-1.90%)
Dec 11, 2023 0.6856 0.6856 0.6830 0.6830 8,900 -0.01(-1.91%)
Dec 08, 2023 0.7000 0.7000 0.6666 0.6963 75,669 -0.01(-1.51%)
Dec 07, 2023 0.7000 0.7070 0.6956 0.7070 9,500 -0.00(-0.42%)
Dec 06, 2023 0.7000 0.7197 0.7000 0.7100 11,545 -0.00(-0.35%)
Dec 05, 2023 0.7051 0.7125 0.7051 0.7125 5,000 -0.01(-0.82%)
Dec 04, 2023 0.7370 0.7370 0.7062 0.7184 15,097 -0.02(-2.92%)
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.