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

Dundee Corporation (OP: DDEJF )

0.9505 -0.0005 (-0.05%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 7, 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, 2017 3.210 3.218 3.040 3.040 26,144 -0.16(-5.00%)
Mar 30, 2017 3.091 3.200 3.021 3.200 37,836 +0.19(+6.31%)
Mar 29, 2017 3.014 3.028 2.978 3.010 29,531 +0.01(+0.33%)
Mar 28, 2017 3.010 3.012 3.000 3.000 5,369 +0.03(+0.86%)
Mar 27, 2017 2.970 3.000 2.961 2.974 34,068 -0.00(-0.15%)
Mar 24, 2017 2.974 3.000 2.943 2.979 27,164 -0.02(-0.67%)
Mar 23, 2017 3.020 3.026 2.972 2.999 44,040 -0.01(-0.43%)
Mar 22, 2017 3.050 3.087 3.001 3.012 40,793 -0.07(-2.24%)
Mar 21, 2017 3.169 3.182 3.080 3.081 69,696 -0.07(-2.12%)
Mar 20, 2017 3.190 3.190 3.110 3.148 17,223 -0.20(-5.85%)
Mar 17, 2017 3.271 3.344 3.220 3.344 16,830 +0.19(+6.15%)
Mar 16, 2017 3.570 3.570 3.150 3.150 30,443 +0.04(+1.19%)
Mar 15, 2017 3.065 3.143 3.065 3.113 60,614 +0.01(+0.34%)
Mar 14, 2017 3.112 3.125 3.080 3.102 22,724 -0.02(-0.56%)
Mar 13, 2017 3.100 3.170 3.090 3.120 31,386 -0.00(-0.02%)
Mar 10, 2017 3.198 3.200 3.000 3.120 67,015 -0.10(-3.09%)
Mar 09, 2017 3.343 3.350 3.220 3.220 40,003 -0.12(-3.51%)
Mar 08, 2017 3.380 3.424 3.337 3.337 7,386 -0.08(-2.42%)
Mar 07, 2017 3.499 3.507 3.400 3.420 5,839 -0.10(-2.98%)
Mar 06, 2017 3.531 3.539 3.500 3.525 24,361 -0.02(-0.45%)
Mar 03, 2017 3.550 3.570 3.517 3.541 22,014 -0.01(-0.26%)
Mar 02, 2017 3.599 3.600 3.550 3.550 13,173 -0.07(-1.91%)
Mar 01, 2017 3.700 3.700 3.594 3.619 24,175 -0.05(-1.48%)
Feb 28, 2017 3.750 3.850 3.669 3.674 20,377 -0.07(-1.78%)
Feb 27, 2017 3.800 3.800 3.732 3.740 6,970 -0.06(-1.58%)
Feb 24, 2017 3.810 3.810 3.780 3.800 201,279 -0.05(-1.27%)
Feb 23, 2017 3.830 3.850 3.815 3.849 3,808 +0.05(+1.25%)
Feb 22, 2017 3.827 3.827 3.796 3.801 1,310 +0.02(+0.56%)
Feb 21, 2017 3.805 3.827 3.780 3.780 3,248 -0.06(-1.56%)
Feb 17, 2017 3.840 3.840 3.840 0 -0.01(-0.26%)
Feb 16, 2017 3.850 3.850 3.830 3.850 3,686 -0.01(-0.28%)
Feb 15, 2017 3.871 3.871 3.848 3.861 6,193 +0.02(+0.52%)
Feb 14, 2017 3.958 3.958 3.820 3.841 10,259 -0.05(-1.23%)
Feb 13, 2017 3.857 3.929 3.830 3.889 4,427 +0.06(+1.54%)
Feb 10, 2017 3.890 3.892 3.800 3.830 6,560 -0.08(-2.05%)
Feb 09, 2017 4.070 4.070 3.890 3.910 7,949 -0.09(-2.14%)
Feb 08, 2017 4.108 4.110 3.995 3.995 14,565 -0.10(-2.55%)
Feb 07, 2017 4.170 4.170 4.090 4.100 137,408 -0.03(-0.73%)
Feb 06, 2017 4.181 4.181 4.100 4.130 8,993 -0.01(-0.22%)
Feb 03, 2017 4.163 4.163 4.094 4.139 6,055 -0.01(-0.27%)
Feb 02, 2017 4.185 4.190 4.080 4.150 19,470 +0.01(+0.22%)
Feb 01, 2017 4.110 4.141 4.110 4.141 9,295 -0.00(-0.04%)
Jan 31, 2017 4.158 4.227 4.136 4.142 20,048 +0.03(+0.74%)
Jan 30, 2017 4.152 4.152 4.112 4.112 3,136 -0.01(-0.14%)
Jan 27, 2017 4.160 4.185 4.097 4.118 16,917 -0.08(-1.96%)
Jan 26, 2017 4.250 4.250 4.160 4.200 46,621 -0.09(-2.03%)
Jan 25, 2017 4.351 4.351 4.246 4.287 40,758 -0.02(-0.37%)
Jan 24, 2017 4.209 4.303 4.209 4.303 86,175 +0.14(+3.44%)
Jan 23, 2017 4.170 4.195 4.160 4.160 8,332 -0.01(-0.24%)
Jan 20, 2017 4.164 4.170 4.150 4.170 10,755 +0.02(+0.40%)
Jan 19, 2017 4.175 4.175 4.150 4.153 2,133 -0.07(-1.58%)
Jan 18, 2017 4.294 4.302 4.194 4.220 52,534 -0.14(-3.19%)
Jan 17, 2017 4.275 4.359 4.275 4.359 9,450 +0.04(+0.85%)
Jan 13, 2017 4.322 4.322 4.322 0 +0.02(+0.52%)
Jan 12, 2017 4.385 4.395 4.290 4.300 55,164 -0.07(-1.60%)
Jan 11, 2017 4.348 4.370 4.184 4.370 44,397 +0.01(+0.23%)
Jan 10, 2017 4.441 4.441 4.360 4.360 13,519 -0.06(-1.36%)
Jan 09, 2017 4.420 4.420 4.397 4.420 1,557 -0.01(-0.19%)
Jan 06, 2017 4.435 4.530 4.425 4.429 23,815 -0.01(-0.20%)
Jan 05, 2017 4.477 4.509 4.438 4.438 6,547 +0.09(+2.02%)
Jan 04, 2017 4.479 4.479 4.346 4.350 7,069 -0.02(-0.41%)
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.