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 (%)
May 29, 2020 0.8817 0.8817 0.8655 0.8700 11,700 -0.02(-2.51%)
May 28, 2020 0.8815 0.8924 0.8700 0.8924 16,700 +0.01(+1.21%)
May 27, 2020 0.8769 0.8817 0.8728 0.8817 6,600 +0.02(+2.65%)
May 26, 2020 0.8763 0.9000 0.8550 0.8589 53,300 +0.01(+1.45%)
May 22, 2020 0.8500 0.8500 0.8466 0.8466 10,500 +0.02(+2.00%)
May 21, 2020 0.8300 0.8300 0.8300 0.8300 500 +0.00(+0.00%)
May 20, 2020 0.8400 0.8518 0.8300 0.8300 116,200 -0.01(-1.19%)
May 19, 2020 0.8300 0.8628 0.8222 0.8400 256,600 +0.11(+15.07%)
May 18, 2020 0.6970 0.7400 0.6970 0.7300 15,161 -0.06(-7.59%)
May 15, 2020 0.8100 0.8200 0.7700 0.7900 84,700 -0.02(-3.07%)
May 14, 2020 0.8133 0.8175 0.8133 0.8150 3,500 +0.00(+0.62%)
May 13, 2020 0.8220 0.8220 0.7980 0.8100 124,100 -0.06(-7.25%)
May 12, 2020 0.8700 0.8746 0.8700 0.8733 76,319 -0.01(-0.95%)
May 11, 2020 0.8900 0.8914 0.8402 0.8817 59,223 +0.04(+4.96%)
May 08, 2020 0.8404 0.9000 0.8100 0.8400 343,300 +0.07(+8.61%)
May 07, 2020 0.7500 0.7885 0.7500 0.7734 42,300 +0.06(+8.93%)
May 06, 2020 0.6909 0.7100 0.6909 0.7100 517 +0.01(+1.43%)
May 04, 2020 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
May 01, 2020 0.7338 0.7630 0.7200 0.7200 62,200 -0.03(-4.00%)
Apr 30, 2020 0.7500 0.7500 0.7500 0.7500 11,022 +0.00(+0.00%)
Apr 28, 2020 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Apr 27, 2020 0.6952 0.7300 0.6952 0.7300 25,487 +0.03(+4.29%)
Apr 24, 2020 0.7000 0.7143 0.6900 0.7000 15,100 +0.02(+2.94%)
Apr 23, 2020 0.6700 0.7000 0.6700 0.6800 21,300 +0.02(+2.81%)
Apr 22, 2020 0.6500 0.6655 0.6400 0.6614 23,665 +0.01(+1.75%)
Apr 20, 2020 0.6500 0.6500 0.6500 0 -0.01(-1.81%)
Apr 16, 2020 0.6620 0.6620 0.6620 0 -0.01(-1.22%)
Apr 15, 2020 0.6690 0.6702 0.6690 0.6702 15,375 -0.14(-17.26%)
Apr 14, 2020 0.6960 0.8100 0.6725 0.8100 5,081 +0.12(+17.39%)
Apr 13, 2020 0.6810 0.7000 0.6810 0.6900 21,700 +0.01(+1.35%)
Apr 09, 2020 0.7000 0.7000 0.6407 0.6808 10,400 +0.09(+15.39%)
Apr 07, 2020 0.5900 0.5900 0.5900 0 +0.04(+7.27%)
Apr 06, 2020 0.5500 0.5500 0.5424 0.5500 19,500 +0.01(+1.85%)
Apr 03, 2020 0.5545 0.5600 0.5130 0.5400 35,400 +0.00(+0.00%)
Apr 02, 2020 0.5255 0.5400 0.4900 0.5400 60,336 +0.04(+8.63%)
Apr 01, 2020 0.5112 0.5183 0.4971 0.4971 10,000 -0.00(-0.58%)
Mar 31, 2020 0.4535 0.5120 0.4535 0.5000 25,350 +0.02(+3.28%)
Mar 30, 2020 0.5400 0.5400 0.4841 0.4841 7,214 -0.06(-10.47%)
Mar 27, 2020 0.5219 0.5407 0.5200 0.5407 24,000 +0.01(+2.21%)
Mar 26, 2020 0.5300 0.5325 0.5290 0.5290 3,197 +0.01(+1.73%)
Mar 25, 2020 0.4636 0.5400 0.4636 0.5200 29,800 +0.08(+17.01%)
Mar 24, 2020 0.4444 0.4444 0.4444 0.4444 1,000 -0.02(-4.33%)
Mar 23, 2020 0.4558 0.4753 0.4558 0.4645 5,150 +0.01(+2.99%)
Mar 20, 2020 0.5759 0.5759 0.4510 0.4510 11,100 -0.02(-3.22%)
Mar 19, 2020 0.4400 0.4700 0.4400 0.4660 29,000 -0.00(-0.85%)
Mar 18, 2020 0.4458 0.4800 0.4429 0.4700 53,600 -0.07(-12.79%)
Mar 17, 2020 0.4647 0.5400 0.4197 0.5389 18,903 +0.04(+8.85%)
Mar 16, 2020 0.4957 0.4957 0.4682 0.4951 11,225 -0.04(-8.31%)
Mar 13, 2020 0.5796 0.5796 0.5338 0.5400 212,000 -0.06(-10.00%)
Mar 12, 2020 0.6100 0.6240 0.5731 0.6000 70,700 -0.08(-11.11%)
Mar 11, 2020 0.6500 0.6750 0.6088 0.6750 15,300 -0.05(-7.53%)
Mar 10, 2020 0.7300 0.7300 0.7300 0.7300 10,000 -0.02(-2.54%)
Mar 09, 2020 0.7700 0.7700 0.7348 0.7490 8,205 -0.03(-3.97%)
Mar 06, 2020 0.7782 0.7800 0.7708 0.7800 13,500 -0.02(-2.50%)
Mar 05, 2020 0.8000 0.8000 0.7953 0.8000 2,500 -0.01(-0.62%)
Mar 04, 2020 0.7796 0.8050 0.7796 0.8050 13,403 -0.02(-2.31%)
Mar 03, 2020 0.8120 0.8240 0.8120 0.8240 4,302 -0.01(-1.55%)
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.