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

Dundee Corporation (OP: DDEJF )

0.9900 UNCHANGED
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 (%)
Mar 31, 2016 4.610 4.657 4.598 4.632 31,889 -0.10(-2.06%)
Mar 30, 2016 4.648 4.730 4.630 4.730 47,650 +0.15(+3.36%)
Mar 29, 2016 4.410 4.587 4.410 4.576 25,601 +0.08(+1.79%)
Mar 28, 2016 4.576 4.576 4.464 4.496 30,622 -0.11(-2.42%)
Mar 24, 2016 4.607 4.607 4.607 0 +0.27(+6.13%)
Mar 23, 2016 4.686 4.839 4.341 4.341 64,264 -0.34(-7.26%)
Mar 22, 2016 4.311 4.937 4.311 4.681 44,264 +0.24(+5.42%)
Mar 21, 2016 3.860 4.600 3.860 4.440 44,805 +0.43(+10.72%)
Mar 18, 2016 3.970 4.080 3.900 4.010 39,611 +0.09(+2.43%)
Mar 17, 2016 3.740 4.020 3.696 3.915 36,926 +0.02(+0.64%)
Mar 16, 2016 4.010 4.010 3.860 3.890 32,313 -0.00(-0.01%)
Mar 15, 2016 3.866 3.993 3.866 3.890 36,800 +0.04(+1.04%)
Mar 14, 2016 3.759 3.871 3.759 3.850 27,320 -0.03(-0.71%)
Mar 11, 2016 3.720 3.899 3.720 3.878 42,060 +0.15(+4.03%)
Mar 10, 2016 3.735 3.773 3.711 3.727 65,335 -0.01(-0.34%)
Mar 09, 2016 4.000 4.000 3.740 3.740 60,015 +0.13(+3.60%)
Mar 08, 2016 3.800 3.800 3.610 3.610 38,102 -0.21(-5.50%)
Mar 07, 2016 3.846 3.920 3.820 3.820 139,660 -0.06(-1.55%)
Mar 04, 2016 3.820 3.820 3.770 3.880 50,681 +0.18(+4.79%)
Mar 03, 2016 3.636 3.742 3.636 3.703 20,322 +0.18(+5.19%)
Mar 02, 2016 3.370 3.880 3.370 3.520 29,439 -0.18(-4.86%)
Mar 01, 2016 3.680 3.790 3.590 3.700 54,773 +0.06(+1.65%)
Feb 29, 2016 3.650 3.684 3.533 3.640 15,087 +0.04(+1.11%)
Feb 26, 2016 3.250 3.600 3.237 3.600 11,484 +0.40(+12.50%)
Feb 25, 2016 3.142 3.200 3.140 3.200 2,100 +0.05(+1.49%)
Feb 24, 2016 3.151 3.240 3.070 3.153 5,337 -0.03(-0.85%)
Feb 23, 2016 3.227 3.316 3.180 3.180 12,609 -0.06(-1.87%)
Feb 22, 2016 3.299 3.388 3.241 3.241 11,674 -0.29(-8.20%)
Feb 19, 2016 3.530 3.530 3.530 3.530 10,813 +0.04(+1.26%)
Feb 18, 2016 3.450 3.640 3.320 3.486 10,517 +0.10(+2.95%)
Feb 17, 2016 3.419 3.630 3.386 3.386 2,540 -0.03(-0.99%)
Feb 16, 2016 3.500 3.558 3.330 3.420 11,022 +0.01(+0.29%)
Feb 12, 2016 3.410 3.410 3.410 0 +0.16(+4.92%)
Feb 11, 2016 3.700 4.000 3.250 3.250 3,378 -0.28(-7.93%)
Feb 10, 2016 3.420 3.650 3.420 3.530 4,625 +0.01(+0.28%)
Feb 09, 2016 3.675 3.675 3.346 3.520 19,326 -0.15(-4.09%)
Feb 08, 2016 3.720 3.720 3.635 3.670 8,172 -0.10(-2.65%)
Feb 05, 2016 3.750 3.770 3.684 3.770 21,313 -0.05(-1.31%)
Feb 04, 2016 3.610 3.848 3.610 3.820 11,710 +0.21(+5.82%)
Feb 03, 2016 3.464 3.610 3.464 3.610 8,515 +0.21(+6.18%)
Feb 02, 2016 3.210 3.420 3.206 3.400 28,022 +0.00(+0.08%)
Feb 01, 2016 3.213 3.397 3.213 3.397 28,982 -0.12(-3.49%)
Jan 29, 2016 3.490 3.520 3.480 3.520 11,061 +0.14(+4.14%)
Jan 28, 2016 3.440 3.440 3.090 3.380 34,169 +0.04(+1.12%)
Jan 27, 2016 3.510 3.510 3.317 3.342 14,546 +0.04(+1.10%)
Jan 26, 2016 2.972 3.398 2.972 3.306 28,488 +0.36(+12.26%)
Jan 25, 2016 3.177 3.177 2.840 2.945 50,181 -0.27(-8.40%)
Jan 22, 2016 3.276 3.336 3.049 3.215 51,978 +0.01(+0.47%)
Jan 21, 2016 3.074 3.300 3.074 3.200 58,705 +0.30(+10.49%)
Jan 20, 2016 2.770 2.969 2.620 2.896 59,923 +0.13(+4.56%)
Jan 19, 2016 2.704 2.880 2.704 2.770 78,397 +0.02(+0.73%)
Jan 15, 2016 2.750 2.750 2.750 0 -0.22(-7.41%)
Jan 14, 2016 3.280 3.290 2.970 2.970 12,504 -0.36(-10.81%)
Jan 13, 2016 3.750 3.777 3.310 3.330 13,926 -0.41(-10.96%)
Jan 12, 2016 3.749 3.750 3.731 3.740 10,716 -0.07(-1.84%)
Jan 11, 2016 3.980 3.983 3.810 3.810 5,043 -0.28(-6.76%)
Jan 08, 2016 4.140 4.140 3.992 4.086 31,844 -0.01(-0.19%)
Jan 07, 2016 4.254 4.254 3.940 4.094 21,462 -0.13(-2.99%)
Jan 06, 2016 4.161 4.230 4.161 4.220 2,942 +0.04(+0.96%)
Jan 05, 2016 3.850 4.180 3.850 4.180 3,600 +0.58(+16.11%)
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.