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, 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%)
Dec 01, 2020 1.100 1.100 1.090 1.100 51,280 +0.00(+0.00%)
Nov 30, 2020 1.100 1.103 1.093 1.100 132,628 +0.00(+0.00%)
Nov 27, 2020 1.100 1.120 1.100 1.100 146,900 -0.00(-0.01%)
Nov 25, 2020 1.070 1.140 1.070 1.100 168,100 -0.01(-0.89%)
Nov 24, 2020 1.110 1.150 1.090 1.110 181,100 -0.01(-0.89%)
Nov 23, 2020 1.132 1.140 1.119 1.120 33,100 +0.02(+2.19%)
Nov 20, 2020 1.095 1.096 1.080 1.096 40,100 +0.01(+0.80%)
Nov 19, 2020 1.070 1.090 1.070 1.087 40,515 +0.02(+2.09%)
Nov 18, 2020 1.056 1.071 1.056 1.065 3,400 -0.01(-1.22%)
Nov 17, 2020 1.078 1.078 1.078 1.078 300 +0.01(+0.81%)
Nov 16, 2020 1.079 1.080 1.060 1.069 39,670 -0.04(-3.65%)
Nov 13, 2020 1.075 1.110 1.075 1.110 1,100 +0.05(+4.72%)
Nov 12, 2020 1.060 1.080 1.060 1.060 7,437 -0.02(-1.85%)
Nov 11, 2020 1.071 1.080 1.062 1.080 841 +0.01(+0.93%)
Nov 10, 2020 1.090 1.090 1.070 1.070 18,366 -0.01(-0.93%)
Nov 09, 2020 1.062 1.080 1.062 1.080 15,994 +0.01(+0.93%)
Nov 06, 2020 1.080 1.080 1.070 1.070 11,700 -0.01(-0.93%)
Nov 05, 2020 1.050 1.080 1.050 1.080 7,110 +0.03(+3.25%)
Nov 04, 2020 1.037 1.046 1.022 1.046 6,500 -0.01(-0.85%)
Nov 02, 2020 1.055 1.055 1.055 0 +0.00(+0.00%)
Oct 30, 2020 1.055 1.055 1.055 1.055 1,000 +0.01(+1.44%)
Oct 29, 2020 1.040 1.040 1.040 1.040 1,800 +0.01(+0.92%)
Oct 28, 2020 1.050 1.050 1.020 1.030 12,725 -0.05(-4.58%)
Oct 27, 2020 1.058 1.080 1.051 1.080 9,712 +0.00(+0.00%)
Oct 26, 2020 1.080 1.080 1.080 1.080 1,010 +0.00(+0.42%)
Oct 23, 2020 1.040 1.085 1.040 1.075 23,000 +0.04(+3.41%)
Oct 22, 2020 1.010 1.040 1.010 1.040 9,000 +0.03(+2.89%)
Oct 21, 2020 1.026 1.026 1.011 1.011 4,000 +0.00(+0.08%)
Oct 20, 2020 1.002 1.010 0.9891 1.010 265,202 -0.01(-0.98%)
Oct 19, 2020 1.020 1.028 1.020 1.020 49,100 +0.01(+0.99%)
Oct 16, 2020 0.9963 1.010 0.9963 1.010 5,000 -0.02(-1.94%)
Oct 15, 2020 1.007 1.030 1.000 1.030 29,300 +0.02(+1.48%)
Oct 14, 2020 1.030 1.030 1.001 1.015 5,800 -0.04(-3.33%)
Oct 13, 2020 1.020 1.060 1.020 1.050 87,000 +0.04(+3.96%)
Oct 12, 2020 0.9000 1.010 0.9000 1.010 8,765 -0.01(-0.98%)
Oct 09, 2020 1.030 1.045 1.020 1.020 64,200 -0.02(-1.92%)
Oct 08, 2020 1.040 1.040 1.030 1.040 27,546 +0.02(+1.96%)
Oct 07, 2020 1.027 1.049 1.020 1.020 32,100 -0.01(-1.45%)
Oct 06, 2020 1.030 1.035 1.020 1.035 6,237 -0.01(-0.61%)
Oct 05, 2020 1.037 1.041 1.030 1.041 24,373 -0.01(-1.01%)
Oct 02, 2020 1.050 1.052 1.050 1.052 33,200 +0.03(+2.47%)
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.