Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Corporation (OP: DDEJF )

0.9510 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 5, 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 (%)
Jul 31, 2017 2.119 2.132 2.090 2.120 25,227 +0.02(+0.87%)
Jul 28, 2017 2.115 2.129 2.102 2.102 7,723 +0.01(+0.56%)
Jul 27, 2017 2.110 2.119 2.085 2.090 11,200 -0.01(-0.48%)
Jul 26, 2017 2.088 2.128 2.061 2.100 30,221 +0.01(+0.48%)
Jul 25, 2017 2.080 2.090 2.072 2.090 18,339 +0.01(+0.48%)
Jul 24, 2017 2.111 2.120 2.053 2.080 22,780 -0.06(-2.80%)
Jul 21, 2017 2.146 2.146 2.104 2.140 2,635 -0.01(-0.47%)
Jul 20, 2017 2.132 2.150 2.116 2.150 12,938 +0.04(+1.90%)
Jul 19, 2017 2.110 2.123 2.090 2.110 13,292 +0.01(+0.52%)
Jul 18, 2017 2.130 2.130 2.070 2.099 20,122 -0.00(-0.01%)
Jul 17, 2017 2.090 2.101 2.080 2.099 18,733 -0.00(-0.15%)
Jul 14, 2017 2.080 2.154 2.080 2.102 9,826 +0.00(+0.11%)
Jul 13, 2017 2.098 2.130 2.094 2.100 79,136 -0.03(-1.41%)
Jul 12, 2017 2.095 2.130 2.095 2.130 23,171 -0.01(-0.32%)
Jul 11, 2017 2.140 2.180 2.100 2.137 35,231 +0.01(+0.53%)
Jul 10, 2017 2.106 2.135 2.102 2.126 8,567 +0.03(+1.21%)
Jul 07, 2017 2.116 2.139 2.100 2.100 13,404 -0.01(-0.47%)
Jul 06, 2017 2.150 2.160 2.100 2.110 20,211 -0.05(-2.31%)
Jul 05, 2017 2.157 2.179 2.150 2.160 2,114 -0.03(-1.54%)
Jul 03, 2017 2.194 2.194 2.194 2.194 0 +0.00(+0.00%)
Jun 30, 2017 2.194 2.194 2.194 0 -0.06(-2.50%)
Jun 29, 2017 2.280 2.342 2.240 2.250 18,924 +0.06(+2.74%)
Jun 28, 2017 2.143 2.200 2.143 2.190 32,700 +0.05(+2.34%)
Jun 27, 2017 2.140 2.150 2.131 2.140 10,038 -0.02(-0.97%)
Jun 26, 2017 2.149 2.160 2.149 2.161 3,880 -0.01(-0.41%)
Jun 23, 2017 2.153 2.170 2.153 2.170 928 +0.04(+1.88%)
Jun 22, 2017 2.132 2.165 2.122 2.130 7,289 +0.03(+1.43%)
Jun 21, 2017 2.166 2.171 2.100 2.100 8,547 -0.10(-4.55%)
Jun 20, 2017 2.239 2.250 2.200 2.200 13,971 -0.06(-2.65%)
Jun 19, 2017 2.204 2.260 2.130 2.260 62,773 +0.01(+0.44%)
Jun 16, 2017 2.282 2.282 2.246 2.250 3,294 -0.02(-0.88%)
Jun 15, 2017 2.304 2.304 2.260 2.270 8,120 -0.03(-1.35%)
Jun 14, 2017 2.283 2.308 2.275 2.301 2,969 +0.08(+3.60%)
Jun 13, 2017 2.331 2.331 2.221 2.221 7,518 -0.01(-0.40%)
Jun 12, 2017 2.184 2.230 2.161 2.230 6,279 +0.09(+3.98%)
Jun 08, 2017 2.145 2.145 2.145 0 -0.01(-0.51%)
Jun 07, 2017 2.355 2.355 2.156 2.156 9,254 -0.09(-4.07%)
Jun 06, 2017 2.350 2.350 2.247 2.247 3,134 -0.10(-4.31%)
Jun 05, 2017 2.355 2.389 2.344 2.348 11,148 +0.06(+2.52%)
Jun 02, 2017 2.259 2.307 2.259 2.290 2,499 +0.04(+1.67%)
Jun 01, 2017 2.284 2.284 2.240 2.253 11,602 -0.03(-1.36%)
May 31, 2017 2.405 2.421 2.284 2.284 226,374 -0.15(-6.30%)
May 30, 2017 2.465 2.500 2.437 2.437 18,674 -0.02(-0.98%)
May 26, 2017 2.489 2.557 2.461 2.462 10,643 -0.02(-0.75%)
May 25, 2017 2.693 2.693 2.480 2.480 39,490 -0.22(-8.15%)
May 24, 2017 2.725 2.750 2.673 2.700 22,270 -0.02(-0.74%)
May 23, 2017 2.749 2.769 2.696 2.720 9,781 +0.15(+5.84%)
May 22, 2017 2.570 2.610 2.570 2.570 4,097 -0.13(-4.68%)
May 19, 2017 2.504 2.780 2.489 2.696 2,688 +0.22(+8.74%)
May 18, 2017 2.590 2.649 2.460 2.480 36,032 -0.11(-4.26%)
May 17, 2017 2.596 2.635 2.579 2.590 29,698 -0.01(-0.38%)
May 16, 2017 2.870 2.870 2.600 2.600 7,883 -0.27(-9.41%)
May 15, 2017 2.854 2.990 2.832 2.870 75,248 +0.07(+2.58%)
May 12, 2017 2.792 2.847 2.723 2.798 66,547 +0.22(+8.40%)
May 11, 2017 2.540 2.590 2.540 2.581 4,667 +0.04(+1.61%)
May 10, 2017 2.291 2.551 2.291 2.540 36,912 +0.38(+17.59%)
May 09, 2017 2.064 2.170 2.064 2.160 156,898 +0.06(+3.10%)
May 08, 2017 2.100 2.119 2.058 2.095 94,836 -0.00(-0.09%)
May 05, 2017 2.200 2.296 2.097 2.097 61,635 -0.09(-4.26%)
May 04, 2017 2.300 2.300 2.180 2.190 59,780 -0.10(-4.51%)
May 03, 2017 2.220 2.301 2.220 2.293 48,616 -0.03(-1.15%)
May 02, 2017 2.356 2.380 2.320 2.320 11,832 -0.03(-1.28%)
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.