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 (%)
Dec 31, 2008 4.820 5.260 4.800 5.150 99,523 +0.25(+5.06%)
Dec 30, 2008 4.400 4.910 4.290 4.902 58,041 +0.40(+8.85%)
Dec 29, 2008 3.945 4.544 3.945 4.503 96,948 +0.50(+12.56%)
Dec 26, 2008 4.001 4.001 4.001 4.001 0 +0.00(+0.00%)
Dec 24, 2008 3.700 4.001 3.590 4.001 45,700 +0.12(+3.12%)
Dec 23, 2008 3.824 4.017 3.807 3.880 66,200 +0.24(+6.59%)
Dec 22, 2008 3.582 3.877 3.582 3.640 135,426 -0.08(-2.15%)
Dec 19, 2008 3.373 3.759 3.357 3.720 26,820 +0.40(+12.05%)
Dec 18, 2008 3.519 3.586 3.320 3.320 93,200 +0.17(+5.40%)
Dec 17, 2008 3.250 3.250 3.150 3.150 39,045 -0.43(-11.94%)
Dec 16, 2008 3.380 3.682 3.350 3.577 41,110 +0.09(+2.64%)
Dec 15, 2008 3.610 3.610 3.390 3.485 14,367 -0.05(-1.42%)
Dec 12, 2008 3.240 3.618 3.240 3.535 22,100 -0.00(-0.02%)
Dec 11, 2008 3.550 3.639 3.440 3.536 13,800 +0.14(+4.25%)
Dec 10, 2008 3.354 3.458 3.300 3.392 31,525 +0.08(+2.47%)
Dec 09, 2008 3.100 3.500 3.090 3.310 13,400 -0.19(-5.38%)
Dec 08, 2008 3.162 3.636 3.162 3.498 46,799 +0.54(+18.18%)
Dec 05, 2008 2.950 2.995 2.950 2.960 9,900 -0.11(-3.63%)
Dec 04, 2008 3.602 3.800 3.071 3.071 9,000 -0.20(-6.04%)
Dec 03, 2008 3.230 3.350 3.159 3.269 46,150 +0.07(+2.11%)
Dec 02, 2008 3.513 3.592 3.200 3.201 55,000 -0.35(-9.82%)
Dec 01, 2008 3.800 3.800 3.550 3.550 10,000 +0.12(+3.50%)
Nov 28, 2008 3.430 3.430 3.430 0 +0.00(+0.00%)
Nov 26, 2008 3.502 3.502 3.310 3.430 23,450 +0.03(+0.88%)
Nov 25, 2008 3.414 3.502 3.330 3.400 76,100 +0.11(+3.37%)
Nov 24, 2008 3.500 3.646 3.289 3.289 61,335 +0.13(+4.08%)
Nov 21, 2008 3.380 3.380 2.930 3.160 53,200 -0.15(-4.54%)
Nov 20, 2008 3.509 3.578 3.310 3.310 49,362 -0.42(-11.22%)
Nov 19, 2008 4.040 4.040 3.650 3.728 10,550 -0.32(-7.95%)
Nov 18, 2008 4.123 4.221 4.050 4.051 26,800 -0.28(-6.55%)
Nov 17, 2008 4.272 4.338 4.010 4.334 50,200 -0.08(-1.81%)
Nov 14, 2008 4.759 4.923 4.300 4.415 70,765 -0.37(-7.65%)
Nov 13, 2008 4.468 4.900 4.350 4.780 51,800 +0.32(+7.20%)
Nov 12, 2008 4.800 4.800 4.450 4.459 28,000 -0.57(-11.31%)
Nov 11, 2008 5.298 5.298 4.900 5.027 64,000 -0.27(-5.09%)
Nov 10, 2008 5.491 5.500 4.900 5.297 91,300 -0.02(-0.32%)
Nov 07, 2008 5.250 5.750 5.099 5.314 78,835 +0.00(+0.08%)
Nov 06, 2008 5.398 5.550 5.251 5.310 71,800 -0.13(-2.46%)
Nov 05, 2008 5.460 5.550 5.240 5.444 99,600 -0.06(-1.02%)
Nov 04, 2008 5.500 5.650 5.271 5.500 30,500 +1.13(+25.83%)
Nov 03, 2008 4.371 4.371 4.371 0 +0.00(+0.00%)
Oct 31, 2008 4.240 4.700 4.240 4.371 25,464 -0.12(-2.77%)
Oct 30, 2008 4.748 4.775 4.390 4.495 14,650 +0.06(+1.43%)
Oct 29, 2008 4.000 4.580 4.000 4.432 8,850 +0.55(+14.05%)
Oct 28, 2008 4.506 4.506 3.750 3.886 26,900 -0.05(-1.37%)
Oct 27, 2008 4.320 4.320 3.615 3.940 37,200 -0.34(-7.98%)
Oct 24, 2008 4.282 4.499 4.080 4.282 16,100 -0.45(-9.57%)
Oct 23, 2008 4.734 5.225 4.550 4.734 12,100 -0.57(-10.67%)
Oct 22, 2008 5.300 5.750 4.920 5.300 29,450 -0.50(-8.61%)
Oct 21, 2008 5.800 5.800 5.520 5.800 15,500 +0.26(+4.64%)
Oct 20, 2008 5.543 5.650 5.180 5.543 59,100 +0.54(+10.85%)
Oct 17, 2008 5.000 5.479 4.966 5.000 53,200 -0.05(-0.95%)
Oct 16, 2008 5.048 5.300 5.014 5.048 10,400 -0.63(-11.13%)
Oct 15, 2008 5.680 5.793 5.530 5.680 35,520 -0.27(-4.58%)
Oct 14, 2008 5.260 6.883 5.953 5.953 11,260 +0.69(+13.17%)
Oct 13, 2008 5.260 5.650 5.220 5.260 1,700 -0.38(-6.81%)
Oct 10, 2008 5.645 6.005 5.395 5.645 41,450 -0.53(-8.60%)
Oct 09, 2008 6.176 6.653 6.176 6.176 77,000 -0.17(-2.74%)
Oct 08, 2008 6.350 7.150 5.830 6.350 74,900 -1.23(-16.18%)
Oct 07, 2008 7.760 7.890 7.461 7.576 12,300 -0.18(-2.37%)
Oct 06, 2008 7.760 7.786 6.570 7.760 73,244 -0.28(-3.42%)
Oct 03, 2008 8.035 8.450 8.000 8.035 145,900 -0.31(-3.69%)
Oct 02, 2008 8.342 9.594 8.342 8.342 42,900 -1.07(-11.32%)
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.