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 (%)
Jul 29, 2016 5.278 5.360 5.250 5.270 17,318 -0.03(-0.57%)
Jul 28, 2016 5.310 5.320 5.279 5.300 21,619 +0.00(+0.00%)
Jul 27, 2016 6.034 6.034 5.200 5.300 31,235 -0.73(-12.16%)
Jul 26, 2016 6.040 6.040 5.966 6.034 4,144 +0.04(+0.64%)
Jul 25, 2016 6.000 6.030 5.994 5.996 10,700 -0.08(-1.39%)
Jul 22, 2016 6.100 6.100 6.060 6.080 4,686 -0.02(-0.33%)
Jul 21, 2016 6.100 6.150 6.093 6.100 9,520 -0.03(-0.47%)
Jul 20, 2016 6.140 6.169 6.100 6.129 4,754 -0.02(-0.34%)
Jul 19, 2016 6.110 6.150 6.110 6.150 5,255 +0.03(+0.49%)
Jul 18, 2016 6.120 6.120 6.030 6.120 26,667 +0.06(+0.99%)
Jul 15, 2016 5.990 6.067 5.870 6.060 25,354 +0.15(+2.50%)
Jul 14, 2016 5.914 5.980 5.910 5.912 11,201 +0.09(+1.59%)
Jul 13, 2016 5.573 5.820 5.573 5.820 3,908 +0.21(+3.77%)
Jul 12, 2016 5.530 5.614 5.530 5.609 845 +0.08(+1.42%)
Jul 11, 2016 5.837 5.840 5.530 5.530 12,565 -0.30(-5.07%)
Jul 08, 2016 5.737 5.840 5.737 5.825 17,955 +0.04(+0.61%)
Jul 07, 2016 5.860 5.896 5.790 5.790 7,906 -0.18(-2.97%)
Jul 05, 2016 5.950 5.983 5.940 5.967 23,006 +0.21(+3.59%)
Jul 01, 2016 5.760 5.760 5.760 0 -0.12(-2.04%)
Jun 30, 2016 5.730 5.920 5.730 5.880 2,550 +0.15(+2.62%)
Jun 29, 2016 5.650 5.730 5.580 5.730 5,534 +0.14(+2.50%)
Jun 28, 2016 5.570 5.640 5.570 5.590 3,244 +0.31(+5.87%)
Jun 27, 2016 5.510 5.510 5.280 5.280 2,049 -0.27(-4.86%)
Jun 24, 2016 5.210 5.720 5.046 5.550 17,453 -0.29(-4.97%)
Jun 23, 2016 5.830 5.947 5.830 5.840 5,861 +0.02(+0.34%)
Jun 22, 2016 5.770 5.875 5.770 5.820 5,668 +0.07(+1.22%)
Jun 21, 2016 5.850 5.850 5.741 5.750 9,858 +0.05(+0.96%)
Jun 20, 2016 5.560 5.744 5.560 5.696 7,800 +0.18(+3.18%)
Jun 17, 2016 5.528 5.590 5.498 5.520 3,197 -0.03(-0.59%)
Jun 16, 2016 5.420 5.571 5.420 5.553 7,737 -0.03(-0.49%)
Jun 15, 2016 5.450 5.602 5.450 5.580 9,500 +0.10(+1.76%)
Jun 14, 2016 5.737 5.737 5.450 5.483 6,586 -0.30(-5.13%)
Jun 13, 2016 5.520 5.850 5.520 5.780 14,758 -0.22(-3.67%)
Jun 10, 2016 6.113 6.113 5.960 6.000 2,181 -0.09(-1.43%)
Jun 09, 2016 6.034 6.088 5.890 6.087 27,995 +0.03(+0.45%)
Jun 08, 2016 6.150 6.160 5.953 6.060 37,122 -0.20(-3.25%)
Jun 07, 2016 6.265 6.310 6.130 6.263 4,316 +0.02(+0.30%)
Jun 06, 2016 6.280 6.540 6.120 6.245 19,856 +0.03(+0.56%)
Jun 03, 2016 5.421 6.255 5.400 6.210 14,600 +0.83(+15.43%)
Jun 02, 2016 5.120 5.380 5.120 5.380 5,756 +0.27(+5.28%)
Jun 01, 2016 5.080 5.110 5.070 5.110 5,784 +0.02(+0.39%)
May 31, 2016 5.000 5.131 5.000 5.090 10,925 +0.09(+1.81%)
May 27, 2016 5.000 5.000 5.000 0 +0.02(+0.40%)
May 26, 2016 5.111 5.111 4.980 4.980 3,163 -0.08(-1.58%)
May 25, 2016 4.850 5.080 4.850 5.060 46,797 +0.12(+2.38%)
May 24, 2016 4.940 4.947 4.910 4.942 47,889 +0.07(+1.49%)
May 23, 2016 4.850 4.870 4.850 4.870 208 -0.01(-0.28%)
May 20, 2016 4.850 4.938 4.748 4.884 31,325 +0.03(+0.70%)
May 19, 2016 4.913 4.949 4.850 4.850 2,915 -0.10(-2.02%)
May 18, 2016 4.975 4.995 4.950 4.950 2,064 -0.02(-0.40%)
May 17, 2016 4.890 4.980 4.760 4.970 9,946 +0.25(+5.30%)
May 16, 2016 4.640 4.750 4.640 4.720 35,000 +0.06(+1.29%)
May 13, 2016 4.814 4.814 4.660 4.660 4,953 -0.19(-3.94%)
May 12, 2016 4.841 4.960 4.830 4.851 43,731 +0.11(+2.33%)
May 11, 2016 5.118 5.118 4.740 4.740 28,400 -0.31(-6.13%)
May 10, 2016 4.933 5.150 4.892 5.050 36,486 +0.24(+5.08%)
May 09, 2016 4.920 5.052 4.650 4.806 38,719 -0.03(-0.71%)
May 06, 2016 4.854 4.885 4.795 4.840 28,702 +0.03(+0.66%)
May 05, 2016 4.730 4.808 4.730 4.808 26,612 +0.14(+3.05%)
May 04, 2016 4.761 4.761 4.666 4.666 32,090 -0.07(-1.56%)
May 03, 2016 4.950 5.029 4.740 4.740 32,225 -0.26(-5.20%)
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.