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 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%)
Jan 04, 2016 3.285 3.670 3.285 3.600 22,607 +0.29(+8.76%)
Dec 31, 2015 3.310 3.310 3.310 0 -0.01(-0.33%)
Dec 30, 2015 3.333 3.380 3.310 3.321 73,825 -0.17(-4.89%)
Dec 29, 2015 3.540 3.540 3.198 3.492 178,403 -0.06(-1.64%)
Dec 28, 2015 3.420 3.680 3.380 3.550 24,282 -0.09(-2.47%)
Dec 24, 2015 3.640 3.640 3.640 0 +0.12(+3.29%)
Dec 23, 2015 3.410 3.647 3.400 3.524 24,213 +0.09(+2.73%)
Dec 22, 2015 3.450 3.500 3.390 3.430 130,984 +0.12(+3.77%)
Dec 21, 2015 3.190 3.339 3.114 3.306 45,137 +0.04(+1.09%)
Dec 18, 2015 3.130 3.387 3.130 3.270 26,822 +0.17(+5.48%)
Dec 17, 2015 3.229 3.229 3.051 3.100 88,992 -0.16(-4.91%)
Dec 16, 2015 3.527 3.541 3.121 3.260 159,903 -0.33(-9.19%)
Dec 15, 2015 3.560 3.600 3.434 3.590 60,593 +0.01(+0.18%)
Dec 14, 2015 3.870 3.915 3.560 3.584 27,719 -0.31(-7.88%)
Dec 11, 2015 3.770 3.927 3.680 3.890 38,495 +0.06(+1.54%)
Dec 10, 2015 3.980 3.998 3.830 3.831 19,282 -0.15(-3.74%)
Dec 09, 2015 3.910 4.210 3.910 3.980 84,262 +0.12(+3.11%)
Dec 08, 2015 4.300 4.300 3.810 3.860 31,142 -0.58(-13.06%)
Dec 07, 2015 4.402 4.440 4.387 4.440 71,390 -0.01(-0.22%)
Dec 04, 2015 4.490 4.490 4.437 4.450 102,030 -0.00(-0.01%)
Dec 03, 2015 4.502 4.502 4.410 4.450 12,501 +0.01(+0.24%)
Dec 02, 2015 4.453 4.542 4.438 4.440 15,818 -0.07(-1.45%)
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.