Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Corporation (OP: DDEJF )

0.8759 -0.0098 (-1.11%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 14, 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 28, 2022 1.142 1.142 1.140 1.140 6,300 +0.01(+0.88%)
Feb 25, 2022 1.111 1.135 1.111 1.130 28,090 +0.00(+0.00%)
Feb 23, 2022 1.130 0 +0.05(+4.62%)
Feb 22, 2022 1.090 1.090 1.080 1.080 33,850 -0.02(-2.19%)
Feb 18, 2022 1.104 0 -0.01(-0.51%)
Feb 17, 2022 1.091 1.110 1.091 1.110 4,200 +0.00(+0.00%)
Feb 16, 2022 1.120 1.140 1.110 1.110 25,500 +0.00(+0.00%)
Feb 15, 2022 1.101 1.110 1.101 1.110 14,000 +0.00(+0.00%)
Feb 14, 2022 1.100 1.110 1.089 1.110 6,474 -0.01(-0.89%)
Feb 11, 2022 1.120 1.120 1.120 1.120 5,300 +0.01(+0.90%)
Feb 10, 2022 1.124 1.130 1.110 1.110 4,600 +0.02(+1.70%)
Feb 09, 2022 1.091 1.091 1.091 1.091 4,004 -0.04(-3.76%)
Feb 08, 2022 1.140 1.140 1.106 1.134 11,500 -0.02(-1.39%)
Feb 07, 2022 1.150 1.150 1.122 1.150 9,621 +0.00(+0.00%)
Feb 04, 2022 1.154 1.158 1.150 1.150 56,488 -0.03(-2.54%)
Feb 02, 2022 1.190 1.190 1.180 1.180 20,972 -0.02(-1.40%)
Feb 01, 2022 1.184 1.200 1.145 1.197 36,300 +0.08(+6.85%)
Jan 31, 2022 1.100 1.120 1.100 1.120 45,400 +0.01(+0.90%)
Jan 28, 2022 1.098 1.110 1.098 1.110 14,200 +0.00(+0.10%)
Jan 27, 2022 1.118 1.120 1.090 1.109 215,830 -0.01(-0.68%)
Jan 26, 2022 1.120 1.126 1.117 1.117 124,600 +0.01(+0.77%)
Jan 25, 2022 1.108 1.108 1.108 1.108 1,500 -0.00(-0.18%)
Jan 24, 2022 1.090 1.110 1.090 1.110 83,232 -0.00(-0.18%)
Jan 21, 2022 1.120 1.120 1.112 1.112 51,450 -0.01(-0.71%)
Jan 20, 2022 1.120 1.120 1.120 1.120 28,908 +0.00(+0.00%)
Jan 19, 2022 1.130 1.130 1.090 1.120 32,730 +0.01(+0.90%)
Jan 18, 2022 1.110 1.110 1.110 1.110 7,600 -0.01(-0.90%)
Jan 14, 2022 1.120 0 +0.00(+0.19%)
Jan 13, 2022 1.130 1.130 1.118 1.118 1,230 -0.03(-2.78%)
Jan 12, 2022 1.144 1.159 1.100 1.150 31,080 +0.06(+5.49%)
Jan 11, 2022 1.112 1.112 1.090 1.090 119,700 -0.01(-0.76%)
Jan 10, 2022 1.097 1.100 1.080 1.099 431,603 -0.00(-0.14%)
Jan 07, 2022 1.090 1.100 1.090 1.100 4,500 +0.02(+1.85%)
Jan 06, 2022 1.100 1.130 1.080 1.080 68,200 -0.06(-5.26%)
Jan 05, 2022 1.140 1.140 1.140 1.140 500 +0.03(+2.52%)
Jan 04, 2022 1.100 1.112 1.100 1.112 9,200 -0.03(-2.46%)
Dec 31, 2021 1.140 1.140 1.140 0 +0.01(+0.88%)
Dec 30, 2021 1.083 1.130 1.076 1.130 4,377 +0.03(+2.73%)
Dec 29, 2021 1.125 1.140 1.100 1.100 138,800 -0.03(-2.65%)
Dec 28, 2021 1.130 1.130 1.130 1.130 600 +0.05(+4.63%)
Dec 27, 2021 1.155 1.155 1.080 1.080 600 -0.01(-0.69%)
Dec 23, 2021 1.072 1.087 1.070 1.087 12,400 +0.01(+0.60%)
Dec 22, 2021 1.060 1.100 1.060 1.081 345,850 +0.00(+0.09%)
Dec 21, 2021 1.061 1.080 1.061 1.080 4,700 -0.01(-0.92%)
Dec 20, 2021 1.090 1.090 1.090 1.090 3,800 -0.05(-4.29%)
Dec 17, 2021 1.138 1.140 1.138 1.139 111,904 -0.01(-1.22%)
Dec 16, 2021 1.150 1.153 1.150 1.153 4,237 +0.02(+2.01%)
Dec 15, 2021 1.131 1.134 1.110 1.130 51,197 +0.01(+0.54%)
Dec 14, 2021 1.107 1.130 1.090 1.124 58,800 +0.01(+1.27%)
Dec 13, 2021 1.140 1.140 1.110 1.110 10,000 -0.04(-3.48%)
Dec 10, 2021 1.151 1.160 1.150 1.150 7,300 -0.02(-1.71%)
Dec 08, 2021 1.170 1.170 1.170 0 +0.01(+0.78%)
Dec 07, 2021 1.161 1.161 1.161 1.161 1,000 -0.01(-0.77%)
Dec 03, 2021 1.170 1.170 1.170 0 +0.04(+3.09%)
Dec 02, 2021 1.130 1.135 1.111 1.135 31,000 +0.00(+0.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.