Skip to main content
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 (%)
Dec 31, 2015 3.310 3.310 3.310 0 -0.01(-0.33%)
Dec 30, 2015 3.333 3.380 3.310 3.321 73,825 -0.17(-4.89%)
Dec 29, 2015 3.540 3.540 3.198 3.492 178,403 -0.06(-1.64%)
Dec 28, 2015 3.420 3.680 3.380 3.550 24,282 -0.09(-2.47%)
Dec 24, 2015 3.640 3.640 3.640 0 +0.12(+3.29%)
Dec 23, 2015 3.410 3.647 3.400 3.524 24,213 +0.09(+2.73%)
Dec 22, 2015 3.450 3.500 3.390 3.430 130,984 +0.12(+3.77%)
Dec 21, 2015 3.190 3.339 3.114 3.306 45,137 +0.04(+1.09%)
Dec 18, 2015 3.130 3.387 3.130 3.270 26,822 +0.17(+5.48%)
Dec 17, 2015 3.229 3.229 3.051 3.100 88,992 -0.16(-4.91%)
Dec 16, 2015 3.527 3.541 3.121 3.260 159,903 -0.33(-9.19%)
Dec 15, 2015 3.560 3.600 3.434 3.590 60,593 +0.01(+0.18%)
Dec 14, 2015 3.870 3.915 3.560 3.584 27,719 -0.31(-7.88%)
Dec 11, 2015 3.770 3.927 3.680 3.890 38,495 +0.06(+1.54%)
Dec 10, 2015 3.980 3.998 3.830 3.831 19,282 -0.15(-3.74%)
Dec 09, 2015 3.910 4.210 3.910 3.980 84,262 +0.12(+3.11%)
Dec 08, 2015 4.300 4.300 3.810 3.860 31,142 -0.58(-13.06%)
Dec 07, 2015 4.402 4.440 4.387 4.440 71,390 -0.01(-0.22%)
Dec 04, 2015 4.490 4.490 4.437 4.450 102,030 -0.00(-0.01%)
Dec 03, 2015 4.502 4.502 4.410 4.450 12,501 +0.01(+0.24%)
Dec 02, 2015 4.453 4.542 4.438 4.440 15,818 -0.07(-1.45%)
Dec 01, 2015 4.530 4.530 4.479 4.505 13,651 +0.02(+0.40%)
Nov 30, 2015 4.528 4.540 4.482 4.487 56,361 -0.06(-1.35%)
Nov 27, 2015 4.720 4.760 4.549 4.549 76,450 -0.29(-6.02%)
Nov 25, 2015 4.840 4.840 4.840 0 -0.08(-1.57%)
Nov 24, 2015 5.064 5.064 4.917 4.917 23,464 -0.09(-1.86%)
Nov 23, 2015 5.010 5.010 48,789 -0.17(-3.27%)
Nov 20, 2015 5.470 5.492 5.145 5.180 52,171 -0.24(-4.43%)
Nov 19, 2015 5.400 5.465 5.380 5.420 69,274 +0.03(+0.56%)
Nov 18, 2015 5.440 5.520 5.380 5.390 25,427 -0.02(-0.37%)
Nov 17, 2015 5.580 5.580 5.359 5.410 16,432 -0.20(-3.60%)
Nov 16, 2015 5.560 5.633 5.493 5.612 16,927 +0.10(+1.85%)
Nov 13, 2015 5.618 5.640 5.501 5.510 29,481 -0.13(-2.32%)
Nov 12, 2015 5.619 5.710 5.619 5.641 85,863 -0.01(-0.26%)
Nov 11, 2015 5.710 5.710 5.616 5.655 29,043 +0.01(+0.10%)
Nov 10, 2015 5.638 5.734 5.638 5.650 109,271 -0.03(-0.53%)
Nov 09, 2015 5.781 5.819 5.665 5.680 37,730 -0.04(-0.70%)
Nov 06, 2015 5.700 5.780 5.660 5.720 16,371 -0.07(-1.21%)
Nov 05, 2015 5.963 5.963 5.711 5.790 175,574 -0.21(-3.50%)
Nov 04, 2015 5.968 6.000 5.939 6.000 31,966 +0.07(+1.25%)
Nov 03, 2015 5.936 5.960 5.860 5.926 17,420 +0.07(+1.13%)
Nov 02, 2015 5.760 5.910 5.740 5.860 11,220 +0.15(+2.61%)
Oct 30, 2015 5.810 5.810 5.710 5.711 84,831 -0.10(-1.70%)
Oct 29, 2015 6.038 6.038 5.810 5.810 29,406 -0.20(-3.26%)
Oct 28, 2015 6.006 6.118 6.000 6.006 94,782 +0.01(+0.10%)
Oct 27, 2015 6.076 6.089 6.000 6.000 23,973 -0.13(-2.06%)
Oct 26, 2015 5.850 6.140 5.832 6.126 32,086 +0.30(+5.08%)
Oct 23, 2015 5.920 5.920 5.830 5.830 3,944 -0.12(-2.08%)
Oct 22, 2015 6.150 6.150 5.941 5.954 18,949 -0.12(-1.91%)
Oct 21, 2015 6.133 6.178 5.989 6.070 973,461 -0.11(-1.75%)
Oct 20, 2015 6.080 6.287 6.057 6.178 307,395 +0.05(+0.89%)
Oct 19, 2015 6.204 6.204 6.121 6.124 14,381 -0.06(-1.03%)
Oct 16, 2015 6.249 6.259 6.182 6.187 12,777 -0.06(-1.02%)
Oct 15, 2015 6.314 6.344 6.178 6.251 23,059 -0.06(-1.00%)
Oct 14, 2015 6.250 6.319 6.240 6.314 32,410 -0.06(-0.98%)
Oct 13, 2015 6.330 6.376 6.297 6.376 35,978 -0.00(-0.06%)
Oct 12, 2015 6.430 6.480 6.360 6.380 15,185 -0.06(-0.93%)
Oct 09, 2015 6.444 6.444 6.320 6.440 9,970 +0.08(+1.26%)
Oct 08, 2015 6.360 6.375 6.308 6.360 9,078 +0.05(+0.78%)
Oct 07, 2015 6.470 6.470 6.311 6.311 6,735 -0.01(-0.14%)
Oct 06, 2015 6.300 6.328 6.300 6.320 4,229 +0.10(+1.63%)
Oct 05, 2015 6.360 6.360 6.218 6.218 7,293 +0.02(+0.39%)
Oct 02, 2015 6.288 6.690 6.192 6.194 14,983 -0.15(-2.42%)
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.