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

Dundee International (TSX: DRG-UN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2016 8.110 8.140 7.980 8.050 334,303 +0.02(+0.25%)
Jan 28, 2016 8.050 8.060 7.920 8.030 262,392 +0.06(+0.75%)
Jan 27, 2016 8.080 8.080 7.940 7.970 193,524 -0.09(-1.12%)
Jan 26, 2016 8.110 8.150 8.030 8.060 174,562 +0.03(+0.37%)
Jan 25, 2016 8.210 8.260 7.990 8.030 182,372 -0.12(-1.47%)
Jan 22, 2016 8.060 8.190 8.060 8.150 270,541 +0.13(+1.62%)
Jan 21, 2016 7.870 8.080 7.860 8.020 249,039 +0.17(+2.17%)
Jan 20, 2016 7.950 7.960 7.670 7.850 336,827 -0.16(-2.00%)
Jan 19, 2016 8.000 8.120 7.950 8.010 242,443 +0.07(+0.88%)
Jan 18, 2016 8.000 8.060 7.920 7.940 155,738 -0.02(-0.25%)
Jan 15, 2016 7.910 8.000 7.790 7.960 339,011 -0.07(-0.87%)
Jan 14, 2016 8.060 8.070 7.870 8.030 369,246 -0.04(-0.50%)
Jan 13, 2016 8.180 8.250 8.070 8.070 204,778 -0.08(-0.98%)
Jan 12, 2016 8.120 8.180 8.050 8.150 349,816 +0.09(+1.12%)
Jan 11, 2016 8.260 8.280 8.000 8.060 258,290 -0.18(-2.18%)
Jan 08, 2016 8.320 8.350 8.210 8.240 230,508 -0.01(-0.12%)
Jan 07, 2016 8.410 8.520 8.190 8.250 423,956 -0.23(-2.71%)
Jan 06, 2016 8.650 8.650 8.460 8.480 170,452 -0.16(-1.85%)
Jan 05, 2016 8.700 8.700 8.600 8.640 129,333 -0.02(-0.23%)
Jan 04, 2016 8.690 8.700 8.560 8.660 227,669 +0.00(+0.00%)
Dec 31, 2015 8.660 8.660 8.660 0 -0.06(-0.69%)
Dec 30, 2015 8.760 8.790 8.700 8.720 118,999 -0.03(-0.34%)
Dec 29, 2015 8.740 8.780 8.700 8.750 129,029 +0.05(+0.57%)
Dec 24, 2015 8.700 8.700 8.700 0 +0.02(+0.23%)
Dec 23, 2015 8.690 8.720 8.650 8.680 127,004 +0.05(+0.58%)
Dec 22, 2015 8.620 8.670 8.590 8.630 191,493 +0.05(+0.58%)
Dec 21, 2015 8.570 8.720 8.570 8.580 290,518 +0.07(+0.82%)
Dec 18, 2015 8.460 8.660 8.400 8.510 590,069 +0.13(+1.55%)
Dec 17, 2015 8.350 8.440 8.290 8.380 316,439 +0.10(+1.21%)
Dec 16, 2015 7.920 8.280 7.920 8.280 276,566 +0.36(+4.55%)
Dec 15, 2015 7.800 8.080 7.800 7.920 387,001 +0.16(+2.06%)
Dec 14, 2015 8.000 8.010 7.700 7.760 361,778 -0.22(-2.76%)
Dec 11, 2015 8.000 8.080 7.950 7.980 442,002 -0.03(-0.37%)
Dec 10, 2015 7.980 8.090 7.980 8.010 294,072 +0.02(+0.25%)
Dec 09, 2015 8.020 8.140 7.960 7.990 448,195 -0.05(-0.62%)
Dec 08, 2015 8.140 8.140 8.010 8.040 185,784 -0.10(-1.23%)
Dec 07, 2015 8.140 8.260 8.110 8.140 276,270 -0.03(-0.37%)
Dec 04, 2015 8.270 8.270 8.150 8.170 193,496 -0.08(-0.97%)
Dec 03, 2015 8.310 8.320 8.200 8.250 169,116 -0.06(-0.72%)
Dec 02, 2015 8.350 8.350 8.250 8.310 230,751 -0.01(-0.12%)
Dec 01, 2015 8.300 8.360 8.300 8.320 220,892 -0.03(-0.36%)
Nov 30, 2015 8.360 8.360 8.300 8.350 167,294 +0.03(+0.36%)
Nov 27, 2015 8.350 8.350 8.290 8.320 72,053 -0.04(-0.48%)
Nov 26, 2015 8.270 8.390 8.270 8.360 121,708 +0.05(+0.60%)
Nov 25, 2015 8.320 8.350 8.245 8.310 218,130 +0.00(+0.00%)
Nov 24, 2015 8.450 8.300 8.310 264,304 -0.14(-1.66%)
Nov 23, 2015 8.420 8.450 185,484 -0.05(-0.59%)
Nov 20, 2015 8.470 8.500 8.430 8.500 157,871 +0.04(+0.47%)
Nov 19, 2015 8.450 8.470 8.350 8.460 164,369 +0.01(+0.12%)
Nov 18, 2015 8.500 8.520 8.400 8.450 273,045 -0.04(-0.47%)
Nov 17, 2015 8.560 8.580 8.400 8.490 389,223 -0.05(-0.59%)
Nov 16, 2015 8.710 8.710 8.470 8.540 253,210 -0.17(-1.95%)
Nov 13, 2015 8.900 8.910 8.700 8.710 510,327 -0.27(-3.01%)
Nov 12, 2015 9.100 9.150 8.950 8.980 0 -0.17(-1.86%)
Nov 11, 2015 9.060 9.180 9.040 9.150 199,615 +0.09(+0.99%)
Nov 10, 2015 9.000 9.140 8.980 9.060 222,486 +0.08(+0.89%)
Nov 09, 2015 9.170 9.200 8.970 8.980 278,006 -0.14(-1.54%)
Nov 06, 2015 9.200 9.240 9.100 9.120 145,388 -0.11(-1.19%)
Nov 05, 2015 9.150 9.240 9.120 9.230 150,517 +0.07(+0.76%)
Nov 04, 2015 9.180 9.220 9.060 9.160 208,472 +0.01(+0.11%)
Nov 03, 2015 9.060 9.190 9.000 9.150 299,181 +0.11(+1.22%)
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.