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 (%)
Feb 28, 2018 1.850 1.850 1.811 1.821 20,674 -0.05(-2.62%)
Feb 27, 2018 1.840 1.870 1.813 1.870 29,336 -0.01(-0.53%)
Feb 26, 2018 1.849 1.880 1.849 1.880 1,770 -0.01(-0.53%)
Feb 23, 2018 1.890 1.890 1.854 1.890 41,284 -0.02(-1.05%)
Feb 22, 2018 1.915 1.877 1.910 81,381 +0.00(+0.00%)
Feb 21, 2018 1.929 1.929 1.899 1.910 18,380 -0.02(-1.04%)
Feb 20, 2018 1.920 1.950 1.920 1.930 492,392 +0.01(+0.52%)
Feb 16, 2018 1.920 1.920 1.920 0 -0.02(-1.08%)
Feb 15, 2018 1.960 1.988 1.937 1.941 5,772 +0.00(+0.05%)
Feb 14, 2018 2.020 2.020 1.940 1.940 8,800 +0.04(+2.11%)
Feb 13, 2018 1.921 1.930 1.883 1.900 10,910 -0.03(-1.56%)
Feb 12, 2018 1.981 1.981 1.930 1.930 18,380 +0.01(+0.52%)
Feb 09, 2018 1.941 1.960 1.915 1.920 4,125 -0.04(-2.23%)
Feb 08, 2018 1.918 1.971 1.918 1.964 25,084 +0.03(+1.75%)
Feb 07, 2018 1.930 1.900 1.930 6,110 +0.03(+1.58%)
Feb 06, 2018 1.919 1.940 1.898 1.900 125,283 -0.04(-2.06%)
Feb 05, 2018 2.000 2.000 1.930 1.940 58,390 -0.06(-3.00%)
Feb 02, 2018 1.997 2.000 1.996 2.000 5,797 -0.06(-2.91%)
Jan 31, 2018 2.060 2.060 2.060 5 -0.00(-0.20%)
Jan 30, 2018 2.100 2.100 2.064 2.064 1,065 -0.04(-1.80%)
Jan 29, 2018 2.111 2.111 2.101 2.102 3,360 -0.01(-0.38%)
Jan 26, 2018 2.070 2.110 2.070 2.110 2,200 +0.06(+2.88%)
Jan 25, 2018 2.030 2.051 2.020 2.051 16,799 +0.00(+0.05%)
Jan 24, 2018 2.050 2.050 2.050 2.050 2,000 -0.01(-0.44%)
Jan 23, 2018 2.040 2.059 2.040 2.059 1,256 +0.10(+5.00%)
Jan 22, 2018 1.950 1.961 1.950 1.961 3,150 +0.02(+1.08%)
Jan 19, 2018 1.957 1.967 1.940 1.940 8,823 -0.06(-2.90%)
Jan 18, 2018 2.030 2.030 1.988 1.998 18,851 -0.05(-2.54%)
Jan 17, 2018 2.062 2.090 2.050 2.050 62,825 -0.03(-1.44%)
Jan 16, 2018 2.090 2.106 2.080 2.080 18,920 -0.03(-1.42%)
Jan 12, 2018 2.110 2.110 2.110 0 +0.11(+5.24%)
Jan 11, 2018 2.050 2.005 2.005 42,781 -0.05(-2.20%)
Jan 10, 2018 2.068 2.068 2.033 2.050 686,065 +0.01(+0.49%)
Jan 09, 2018 2.122 2.122 2.030 2.040 898,905 -0.09(-4.21%)
Jan 08, 2018 2.130 2.130 2.130 2.130 1,075 -0.03(-1.41%)
Jan 05, 2018 2.147 2.160 2.147 2.160 1,942 +0.08(+3.90%)
Jan 04, 2018 2.120 2.140 1.990 2.079 310,032 -0.04(-1.81%)
Jan 03, 2018 2.023 2.120 2.023 2.117 16,361 +0.11(+5.65%)
Jan 02, 2018 2.040 2.040 1.980 2.004 6,511 -0.00(-0.24%)
Dec 29, 2017 2.009 2.009 2.009 0 +0.05(+2.76%)
Dec 28, 2017 1.951 1.960 1.940 1.955 172,538 +0.03(+1.30%)
Dec 27, 2017 1.946 1.980 1.920 1.930 76,816 +0.03(+1.58%)
Dec 26, 2017 1.880 2.000 1.880 1.900 17,288 -0.02(-0.99%)
Dec 22, 2017 1.910 1.928 1.893 1.919 219,490 -0.00(-0.05%)
Dec 21, 2017 2.050 2.050 1.920 1.920 92,767 -0.03(-1.58%)
Dec 20, 2017 1.920 1.970 1.904 1.951 115,288 +0.03(+1.61%)
Dec 19, 2017 1.900 1.978 1.897 1.920 202,998 -0.03(-1.49%)
Dec 18, 2017 1.971 1.971 1.893 1.949 100,064 -0.06(-2.99%)
Dec 15, 2017 2.103 2.103 1.999 2.009 46,637 -0.04(-2.00%)
Dec 14, 2017 2.112 2.112 2.031 2.050 29,468 -0.00(-0.02%)
Dec 13, 2017 1.860 2.100 1.860 2.050 83,528 +0.19(+10.24%)
Dec 12, 2017 1.920 1.938 1.842 1.860 73,730 -0.08(-4.17%)
Dec 11, 2017 1.951 2.000 1.941 1.941 79,080 -0.04(-2.08%)
Dec 08, 2017 2.010 2.029 1.970 1.982 30,500 -0.09(-4.16%)
Dec 07, 2017 2.089 2.090 2.041 2.068 18,266 -0.02(-1.11%)
Dec 06, 2017 2.120 2.121 2.092 2.092 5,775 -0.01(-0.40%)
Dec 05, 2017 2.084 2.130 2.084 2.100 79,100 +0.00(+0.00%)
Dec 04, 2017 2.137 2.151 2.100 2.100 22,953 -0.01(-0.47%)
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.