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 26, 2021 1.040 1.042 1.040 1.040 1,400 -0.03(-3.20%)
Feb 25, 2021 1.070 1.080 1.070 1.074 4,687 -0.01(-0.52%)
Feb 23, 2021 1.080 1.080 1.080 0 +0.00(+0.00%)
Feb 22, 2021 1.080 1.080 1.080 1.080 35,000 +0.06(+5.88%)
Feb 19, 2021 1.020 1.020 1.020 1.020 300 -0.03(-2.86%)
Feb 18, 2021 1.050 1.050 1.010 1.050 20,400 +0.01(+0.48%)
Feb 17, 2021 1.100 1.100 1.025 1.045 4,415 -0.02(-1.42%)
Feb 16, 2021 1.044 1.070 1.030 1.060 199,830 +0.03(+2.50%)
Feb 12, 2021 1.020 1.042 1.020 1.034 5,700 -0.01(-0.57%)
Feb 11, 2021 1.064 1.064 1.037 1.040 28,200 +0.02(+1.96%)
Feb 10, 2021 1.013 1.030 1.013 1.020 19,215 +0.01(+0.85%)
Feb 09, 2021 1.030 1.030 1.000 1.011 15,355 -0.05(-4.58%)
Feb 08, 2021 0.9825 1.060 0.9800 1.060 269,626 +0.08(+8.16%)
Feb 05, 2021 1.000 1.000 0.9758 0.9800 142,100 +0.00(+0.00%)
Feb 04, 2021 0.9760 0.9800 0.9757 0.9800 90,800 -0.00(-0.07%)
Feb 03, 2021 0.9800 1.020 0.9800 0.9807 290,598 +0.00(+0.07%)
Feb 02, 2021 0.9909 0.9950 0.9800 0.9800 95,200 +0.00(+0.00%)
Feb 01, 2021 0.9820 0.9983 0.9800 0.9800 4,900 -0.00(-0.49%)
Jan 29, 2021 1.000 1.000 0.9800 0.9848 155,100 +0.00(+0.44%)
Jan 28, 2021 0.9801 1.000 0.9601 0.9805 46,388 -0.03(-2.92%)
Jan 27, 2021 1.025 1.025 1.010 1.010 21,400 -0.03(-2.88%)
Jan 26, 2021 1.040 1.040 1.040 1.040 1,032 +0.00(+0.00%)
Jan 25, 2021 1.050 1.050 1.030 1.040 4,500 -0.01(-0.95%)
Jan 22, 2021 1.050 1.050 1.050 1.050 50 +0.00(+0.00%)
Jan 21, 2021 1.070 1.070 1.050 1.050 410,859 -0.03(-2.78%)
Jan 20, 2021 1.090 1.100 1.080 1.080 137,325 -0.01(-0.92%)
Jan 19, 2021 1.100 1.100 1.090 1.090 11,279 +0.01(+0.88%)
Jan 15, 2021 1.081 1.081 1.081 1.081 10,100 -0.01(-1.05%)
Jan 14, 2021 1.092 1.092 1.092 1.092 927 +0.01(+0.91%)
Jan 13, 2021 1.090 1.100 1.082 1.082 11,390 -0.01(-0.72%)
Jan 12, 2021 1.079 1.105 1.079 1.090 46,941 -0.01(-0.91%)
Jan 11, 2021 1.100 1.100 1.100 1.100 2,957 +0.00(+0.00%)
Jan 08, 2021 1.104 1.120 1.100 1.100 8,000 -0.01(-0.90%)
Jan 07, 2021 1.088 1.130 1.088 1.110 16,528 +0.01(+0.91%)
Jan 06, 2021 1.090 1.100 1.090 1.100 3,321 +0.00(+0.00%)
Jan 05, 2021 1.080 1.100 1.080 1.100 11,048 +0.01(+0.92%)
Jan 04, 2021 1.087 1.090 1.080 1.090 5,825 +0.00(+0.00%)
Dec 31, 2020 1.090 1.090 1.090 142,500 +0.00(+0.00%)
Dec 30, 2020 1.090 1.100 1.090 1.090 142,500 +0.01(+0.88%)
Dec 29, 2020 1.090 1.090 1.081 1.081 191,235 +0.01(+0.98%)
Dec 28, 2020 1.070 1.090 1.065 1.070 43,292 -0.02(-1.83%)
Dec 24, 2020 1.083 1.090 1.083 1.090 67,300 +0.00(+0.00%)
Dec 23, 2020 1.090 1.090 1.080 1.090 65,614 +0.00(+0.00%)
Dec 22, 2020 1.090 1.090 1.070 1.090 30,075 +0.00(+0.00%)
Dec 21, 2020 1.080 1.100 1.071 1.090 123,825 +0.00(+0.22%)
Dec 18, 2020 1.085 1.088 1.080 1.088 2,000 -0.00(-0.22%)
Dec 17, 2020 1.090 1.090 1.080 1.090 52,160 +0.00(+0.00%)
Dec 16, 2020 1.090 1.090 1.090 1.090 6,999 +0.00(+0.00%)
Dec 15, 2020 1.090 1.090 1.090 1.090 36,845 +0.01(+0.93%)
Dec 14, 2020 1.090 1.090 1.080 1.080 70,607 +0.00(+0.00%)
Dec 11, 2020 1.090 1.090 1.080 1.080 25,300 -0.01(-0.92%)
Dec 10, 2020 1.080 1.091 1.080 1.090 155,141 +0.01(+0.93%)
Dec 09, 2020 1.084 1.090 1.080 1.080 37,000 -0.01(-0.92%)
Dec 08, 2020 1.090 1.090 1.074 1.090 89,000 -0.01(-0.91%)
Dec 07, 2020 1.090 1.104 1.080 1.100 93,358 +0.01(+0.91%)
Dec 04, 2020 1.100 1.100 1.085 1.090 401,900 -0.01(-0.90%)
Dec 03, 2020 1.091 1.100 1.080 1.100 42,500 +0.01(+0.92%)
Dec 02, 2020 1.094 1.100 1.090 1.090 140,805 -0.01(-0.91%)
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.