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

Dundee Corporation (OP: DDEJF )

0.9350 -0.0160 (-1.68%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 11, 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 (%)
Jun 30, 2020 0.9700 0.9914 0.9700 0.9914 24,090 +0.02(+2.33%)
Jun 29, 2020 0.9365 0.9688 0.9002 0.9688 28,630 -0.00(-0.09%)
Jun 26, 2020 0.9476 0.9697 0.9476 0.9697 5,000 +0.03(+3.09%)
Jun 25, 2020 0.9637 0.9637 0.9406 0.9406 322 -0.01(-0.99%)
Jun 24, 2020 0.9699 0.9699 0.9400 0.9500 31,340 -0.03(-3.29%)
Jun 23, 2020 1.003 1.003 0.9823 0.9823 1,500 +0.02(+1.89%)
Jun 22, 2020 0.9600 0.9643 0.9600 0.9641 11,510 +0.01(+1.49%)
Jun 19, 2020 0.8700 0.9500 0.8700 0.9499 11,700 +0.01(+1.16%)
Jun 18, 2020 0.9255 0.9415 0.9250 0.9390 39,144 +0.03(+3.30%)
Jun 17, 2020 0.9090 0.9090 0.9090 0.9090 333 -0.02(-2.26%)
Jun 15, 2020 0.9300 0.9300 0.9300 0 +0.03(+3.26%)
Jun 12, 2020 0.9000 0.9006 0.8959 0.9006 2,500 +0.01(+1.15%)
Jun 11, 2020 0.9260 0.9260 0.8904 0.8904 39,315 -0.04(-4.26%)
Jun 10, 2020 0.9300 0.9456 0.9300 0.9300 18,033 -0.00(-0.01%)
Jun 08, 2020 0.9301 0.9301 0.9301 0 +0.02(+2.00%)
Jun 05, 2020 0.9290 0.9290 0.9100 0.9119 16,900 -0.03(-2.99%)
Jun 04, 2020 0.9100 0.9400 0.9100 0.9400 24,700 +0.03(+3.30%)
Jun 03, 2020 0.9113 0.9113 0.8900 0.9100 21,455 +0.03(+3.20%)
Jun 02, 2020 0.8875 0.8875 0.8818 0.8818 3,006 +0.01(+1.36%)
Jun 01, 2020 0.8729 0.8896 0.8616 0.8700 40,700 +0.00(+0.00%)
May 29, 2020 0.8817 0.8817 0.8655 0.8700 11,700 -0.02(-2.51%)
May 28, 2020 0.8815 0.8924 0.8700 0.8924 16,700 +0.01(+1.21%)
May 27, 2020 0.8769 0.8817 0.8728 0.8817 6,600 +0.02(+2.65%)
May 26, 2020 0.8763 0.9000 0.8550 0.8589 53,300 +0.01(+1.45%)
May 22, 2020 0.8500 0.8500 0.8466 0.8466 10,500 +0.02(+2.00%)
May 21, 2020 0.8300 0.8300 0.8300 0.8300 500 +0.00(+0.00%)
May 20, 2020 0.8400 0.8518 0.8300 0.8300 116,200 -0.01(-1.19%)
May 19, 2020 0.8300 0.8628 0.8222 0.8400 256,600 +0.11(+15.07%)
May 18, 2020 0.6970 0.7400 0.6970 0.7300 15,161 -0.06(-7.59%)
May 15, 2020 0.8100 0.8200 0.7700 0.7900 84,700 -0.02(-3.07%)
May 14, 2020 0.8133 0.8175 0.8133 0.8150 3,500 +0.00(+0.62%)
May 13, 2020 0.8220 0.8220 0.7980 0.8100 124,100 -0.06(-7.25%)
May 12, 2020 0.8700 0.8746 0.8700 0.8733 76,319 -0.01(-0.95%)
May 11, 2020 0.8900 0.8914 0.8402 0.8817 59,223 +0.04(+4.96%)
May 08, 2020 0.8404 0.9000 0.8100 0.8400 343,300 +0.07(+8.61%)
May 07, 2020 0.7500 0.7885 0.7500 0.7734 42,300 +0.06(+8.93%)
May 06, 2020 0.6909 0.7100 0.6909 0.7100 517 +0.01(+1.43%)
May 04, 2020 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
May 01, 2020 0.7338 0.7630 0.7200 0.7200 62,200 -0.03(-4.00%)
Apr 30, 2020 0.7500 0.7500 0.7500 0.7500 11,022 +0.00(+0.00%)
Apr 28, 2020 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Apr 27, 2020 0.6952 0.7300 0.6952 0.7300 25,487 +0.03(+4.29%)
Apr 24, 2020 0.7000 0.7143 0.6900 0.7000 15,100 +0.02(+2.94%)
Apr 23, 2020 0.6700 0.7000 0.6700 0.6800 21,300 +0.02(+2.81%)
Apr 22, 2020 0.6500 0.6655 0.6400 0.6614 23,665 +0.01(+1.75%)
Apr 20, 2020 0.6500 0.6500 0.6500 0 -0.01(-1.81%)
Apr 16, 2020 0.6620 0.6620 0.6620 0 -0.01(-1.22%)
Apr 15, 2020 0.6690 0.6702 0.6690 0.6702 15,375 -0.14(-17.26%)
Apr 14, 2020 0.6960 0.8100 0.6725 0.8100 5,081 +0.12(+17.39%)
Apr 13, 2020 0.6810 0.7000 0.6810 0.6900 21,700 +0.01(+1.35%)
Apr 09, 2020 0.7000 0.7000 0.6407 0.6808 10,400 +0.09(+15.39%)
Apr 07, 2020 0.5900 0.5900 0.5900 0 +0.04(+7.27%)
Apr 06, 2020 0.5500 0.5500 0.5424 0.5500 19,500 +0.01(+1.85%)
Apr 03, 2020 0.5545 0.5600 0.5130 0.5400 35,400 +0.00(+0.00%)
Apr 02, 2020 0.5255 0.5400 0.4900 0.5400 60,336 +0.04(+8.63%)
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.