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

Dundee Corporation (OP: DDEJF )

0.8643 +0.0383 (+4.64%)
Streaming Delayed Price Updated: 2:46 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 0.8260 0.8260 0.8260 0.8260 4,000 -0.02(-2.31%)
Apr 17, 2024 0.8093 0.8455 0.8093 0.8455 4,519 +0.01(+0.99%)
Apr 16, 2024 0.7994 0.8532 0.7994 0.8372 16,500 -0.00(-0.36%)
Apr 15, 2024 0.8112 0.8402 0.8112 0.8402 5,000 -0.01(-1.62%)
Apr 12, 2024 0.8350 0.8540 0.8109 0.8540 56,900 +0.02(+2.28%)
Apr 11, 2024 0.8138 0.8350 0.8071 0.8350 17,800 +0.00(+0.31%)
Apr 10, 2024 0.8079 0.8324 0.8006 0.8324 7,019 -0.02(-1.87%)
Apr 09, 2024 0.8150 0.8483 0.8150 0.8483 18,000 +0.03(+4.15%)
Apr 08, 2024 0.8145 0.8145 0.8145 0.8145 4,000 -0.01(-0.92%)
Apr 05, 2024 0.8180 0.8506 0.8146 0.8221 4,200 -0.06(-7.10%)
Apr 04, 2024 0.8799 0.8850 0.8390 0.8849 26,890 +0.05(+5.63%)
Apr 03, 2024 0.8086 0.8748 0.7700 0.8377 62,000 +0.07(+9.00%)
Apr 02, 2024 0.7565 0.7700 0.7492 0.7685 29,600 -0.02(-2.72%)
Apr 01, 2024 0.7263 0.7900 0.7262 0.7900 71,800 +0.07(+9.81%)
Mar 28, 2024 0.6981 0.7194 0.6981 0.7194 6,200 -0.01(-1.56%)
Mar 27, 2024 0.7308 0.7308 0.7308 0.7308 2,243 -0.02(-2.38%)
Mar 25, 2024 0.7486 0 +0.00(+0.03%)
Mar 22, 2024 0.7484 0.7484 0.7484 0.7484 4,000 -0.07(-8.54%)
Mar 21, 2024 0.7447 0.8370 0.7225 0.8183 27,000 +0.07(+8.63%)
Mar 20, 2024 0.8296 0.8296 0.6744 0.7533 36,800 -0.12(-13.88%)
Mar 19, 2024 0.8100 0.8747 0.7775 0.8747 9,600 +0.07(+8.17%)
Mar 15, 2024 0.8086 0 +0.02(+2.35%)
Mar 14, 2024 0.7600 0.7981 0.7500 0.7900 64,400 +0.04(+5.33%)
Mar 13, 2024 0.7626 0.7626 0.7500 0.7500 50,300 +0.05(+6.93%)
Mar 12, 2024 0.7014 0.7014 0.6924 0.7014 4,512 +0.00(+0.20%)
Mar 11, 2024 0.6715 0.7000 0.6715 0.7000 10,000 +0.05(+7.69%)
Mar 08, 2024 0.6364 0.6500 0.6364 0.6500 12,500 +0.02(+2.52%)
Mar 07, 2024 0.6269 0.6345 0.6217 0.6340 12,100 +0.03(+5.67%)
Mar 06, 2024 0.6037 0.6037 0.5899 0.6000 15,950 +0.03(+5.26%)
Mar 04, 2024 0.5700 6,000 -0.01(-1.47%)
Mar 01, 2024 0.5718 0.5785 0.5581 0.5785 27,000 +0.02(+3.79%)
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%)
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.