Skip to main content
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 (%)
Nov 30, 2016 4.296 4.343 4.296 4.319 20,469 +0.07(+1.61%)
Nov 29, 2016 4.350 4.352 4.250 4.250 29,650 -0.12(-2.83%)
Nov 28, 2016 4.494 4.500 4.374 4.374 28,915 -0.08(-1.71%)
Nov 25, 2016 4.120 4.519 4.120 4.450 12,435 -0.11(-2.41%)
Nov 23, 2016 4.560 4.560 4.560 0 -0.08(-1.72%)
Nov 22, 2016 4.620 4.640 4.600 4.640 75,022 +0.02(+0.39%)
Nov 21, 2016 4.625 4.640 4.610 4.622 13,241 +0.06(+1.40%)
Nov 18, 2016 4.550 4.570 4.550 4.558 23,144 +0.01(+0.18%)
Nov 17, 2016 4.603 4.603 4.530 4.550 36,801 +0.02(+0.35%)
Nov 16, 2016 4.605 4.605 4.490 4.534 7,606 -0.07(-1.47%)
Nov 15, 2016 4.440 4.603 4.440 4.602 19,567 +0.08(+1.83%)
Nov 14, 2016 4.900 4.908 4.360 4.519 12,155 -0.28(-5.85%)
Nov 11, 2016 4.894 4.907 4.785 4.800 29,293 -0.13(-2.62%)
Nov 10, 2016 4.860 5.058 4.830 4.929 9,637 +0.07(+1.50%)
Nov 09, 2016 5.020 5.020 4.845 4.856 16,017 -0.24(-4.69%)
Nov 08, 2016 5.050 5.095 5.050 5.095 3,151 +0.04(+0.81%)
Nov 07, 2016 4.859 5.055 4.790 5.055 9,413 +0.36(+7.60%)
Nov 04, 2016 4.739 4.820 4.697 4.697 9,863 -0.05(-1.11%)
Nov 03, 2016 4.750 4.750 4.750 4.750 5,000 +0.00(+0.06%)
Nov 02, 2016 4.749 4.770 4.677 4.747 66,075 -0.03(-0.66%)
Nov 01, 2016 4.730 4.779 4.600 4.779 6,851 -0.00(-0.00%)
Oct 31, 2016 4.772 4.779 4.660 4.779 4,267 -0.08(-1.57%)
Oct 28, 2016 4.850 4.872 4.780 4.856 136,827 +0.00(+0.08%)
Oct 27, 2016 4.899 4.899 4.851 4.851 2,757 -0.00(-0.09%)
Oct 26, 2016 4.910 4.910 4.856 4.856 15,165 -0.10(-2.06%)
Oct 25, 2016 4.876 4.980 4.867 4.958 13,270 +0.11(+2.24%)
Oct 24, 2016 4.934 4.934 4.839 4.850 20,424 -0.09(-1.82%)
Oct 21, 2016 4.907 4.970 4.907 4.940 2,550 +0.00(+0.00%)
Oct 20, 2016 4.940 4.940 4.940 4.940 352 -0.03(-0.68%)
Oct 19, 2016 5.050 5.050 4.970 4.974 5,814 -0.15(-2.85%)
Oct 18, 2016 4.985 5.120 4.985 5.120 1,100 +0.13(+2.61%)
Oct 17, 2016 5.145 5.145 4.990 4.990 4,857 -0.12(-2.34%)
Oct 14, 2016 5.100 5.110 5.081 5.110 7,037 -0.01(-0.20%)
Oct 13, 2016 5.008 5.120 4.990 5.120 5,115 +0.04(+0.87%)
Oct 12, 2016 4.920 5.150 4.910 5.076 15,711 +0.11(+2.13%)
Oct 11, 2016 5.020 5.090 4.918 4.970 17,681 -0.16(-3.12%)
Oct 10, 2016 5.060 5.150 5.060 5.130 2,398 +0.13(+2.54%)
Oct 07, 2016 5.177 5.177 4.970 5.003 10,265 -0.16(-3.01%)
Oct 06, 2016 5.050 5.158 5.005 5.158 21,308 +0.11(+2.10%)
Oct 05, 2016 5.000 5.053 4.990 5.053 6,756 +0.10(+2.04%)
Oct 04, 2016 5.080 5.080 4.952 4.952 600 -0.24(-4.60%)
Oct 03, 2016 5.190 5.190 5.190 5.190 945 -0.01(-0.19%)
Sep 30, 2016 5.360 5.360 5.200 5.200 1,391 -0.05(-0.95%)
Sep 29, 2016 5.032 5.346 5.032 5.250 58,893 +0.25(+4.96%)
Sep 28, 2016 4.855 5.002 4.855 5.002 13,065 +0.11(+2.32%)
Sep 27, 2016 4.971 4.971 4.740 4.889 81,386 -0.12(-2.38%)
Sep 26, 2016 5.150 5.150 5.008 5.008 949 -0.03(-0.54%)
Sep 23, 2016 4.900 5.035 4.900 5.035 1,799 +0.13(+2.73%)
Sep 22, 2016 5.170 5.170 4.880 4.901 23,000 -0.04(-0.79%)
Sep 21, 2016 4.827 4.950 4.827 4.940 8,924 +0.09(+1.92%)
Sep 20, 2016 4.770 4.847 4.760 4.847 15,773 +0.05(+0.98%)
Sep 19, 2016 5.050 5.050 4.750 4.800 40,500 +0.02(+0.42%)
Sep 16, 2016 4.750 4.820 4.693 4.780 40,777 +0.00(+0.00%)
Sep 15, 2016 4.740 4.840 4.740 4.780 43,608 -0.08(-1.65%)
Sep 14, 2016 4.890 4.910 4.820 4.860 36,743 +0.01(+0.21%)
Sep 13, 2016 4.829 4.910 4.829 4.850 63,022 -0.04(-0.82%)
Sep 12, 2016 4.750 4.955 4.750 4.890 24,504 -0.06(-1.22%)
Sep 09, 2016 4.850 5.072 4.850 4.950 42,564 -0.24(-4.62%)
Sep 08, 2016 5.190 5.250 5.170 5.190 117,985 -0.10(-1.96%)
Sep 07, 2016 5.041 5.342 5.004 5.294 84,903 +0.43(+8.87%)
Sep 06, 2016 4.795 4.888 4.780 4.863 83,600 +0.17(+3.68%)
Sep 02, 2016 4.690 4.690 4.690 0 +0.14(+3.02%)
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.