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 (%)
Oct 29, 2021 1.220 1.220 1.199 1.199 9,530 -0.01(-0.91%)
Oct 27, 2021 1.210 1.210 1.210 0 +0.01(+0.83%)
Oct 25, 2021 1.200 1.200 1.200 0 +0.01(+0.84%)
Oct 22, 2021 1.196 1.196 1.180 1.190 18,831 +0.02(+1.64%)
Oct 21, 2021 1.188 1.188 1.171 1.171 6,400 +0.02(+1.81%)
Oct 20, 2021 1.213 1.213 1.150 1.150 15,200 -0.05(-4.25%)
Oct 19, 2021 1.210 1.210 1.201 1.201 4,805 -0.03(-2.35%)
Oct 18, 2021 1.240 1.240 1.230 1.230 18,000 -0.02(-1.60%)
Oct 15, 2021 1.250 1.250 1.250 1.250 1,500 +0.00(+0.00%)
Oct 13, 2021 1.250 1.250 1.250 0 +0.03(+2.46%)
Oct 12, 2021 1.190 1.220 1.190 1.220 4,100 +0.01(+1.24%)
Oct 11, 2021 1.205 1.205 1.205 1.205 100 -0.00(-0.41%)
Oct 08, 2021 1.170 1.210 1.170 1.210 7,400 +0.04(+3.42%)
Oct 07, 2021 1.151 1.170 1.150 1.170 10,235 +0.03(+2.34%)
Oct 06, 2021 1.143 1.143 1.143 1.143 4,018 -0.01(-0.59%)
Oct 05, 2021 1.162 1.162 1.150 1.150 1,500 +0.00(+0.01%)
Oct 04, 2021 1.160 1.160 1.150 1.150 15,550 +0.01(+0.87%)
Oct 01, 2021 1.150 1.150 1.140 1.140 34,825 -0.06(-4.99%)
Sep 30, 2021 1.200 1.200 1.200 1.200 200 +0.07(+5.87%)
Sep 29, 2021 1.133 1.133 1.133 1.133 2,005 -0.01(-1.18%)
Sep 28, 2021 1.190 1.190 1.147 1.147 5,000 -0.04(-3.61%)
Sep 24, 2021 1.190 1.190 1.190 0 -0.03(-2.27%)
Sep 23, 2021 1.218 1.218 1.218 1.218 400 +0.03(+2.76%)
Sep 22, 2021 1.185 1.185 1.185 1.185 800 -0.03(-2.87%)
Sep 21, 2021 1.202 1.220 1.202 1.220 3,193 +0.03(+2.52%)
Sep 20, 2021 1.190 1.190 1.190 1.190 5,000 -0.05(-4.11%)
Sep 17, 2021 1.241 1.241 1.241 1.241 2,500 +0.03(+2.52%)
Sep 13, 2021 1.210 1.210 1.210 26 -0.03(-2.38%)
Sep 10, 2021 1.140 1.241 1.140 1.240 4,100 -0.00(-0.30%)
Sep 09, 2021 1.244 1.244 1.244 1.244 2,000 +0.00(+0.30%)
Sep 08, 2021 1.240 1.240 1.240 1.240 7,400 -0.03(-2.36%)
Sep 02, 2021 1.270 1.270 1.270 0 +0.01(+0.79%)
Sep 01, 2021 1.260 1.260 1.260 1.260 1,307 +0.02(+1.61%)
Aug 30, 2021 1.240 1.240 1.240 0 +0.08(+6.90%)
Aug 27, 2021 1.160 1.160 1.160 1.160 1,000 -0.02(-1.58%)
Aug 26, 2021 1.152 1.179 1.152 1.179 10,522 +0.09(+7.81%)
Aug 20, 2021 1.093 1.093 1.093 0 -0.01(-0.62%)
Aug 19, 2021 1.120 1.132 1.100 1.100 12,800 -0.02(-1.44%)
Aug 18, 2021 1.167 1.167 1.116 1.116 11,550 -0.08(-6.99%)
Aug 17, 2021 1.200 1.200 1.200 1.200 10,001 +0.03(+2.52%)
Aug 16, 2021 1.200 1.212 1.171 1.171 13,700 -0.05(-4.06%)
Aug 11, 2021 1.220 1.220 1.220 0 +0.00(+0.00%)
Aug 10, 2021 1.220 1.220 1.220 1.220 200 -0.03(-2.77%)
Aug 09, 2021 1.255 1.255 1.255 1.255 15,012 -0.08(-5.66%)
Aug 04, 2021 1.330 1.330 1.330 0 +0.01(+0.68%)
Aug 03, 2021 1.321 1.321 1.321 1.321 1,400 -0.06(-4.28%)
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.