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 (%)
Feb 27, 2015 9.570 9.570 9.470 9.500 261,358 -0.02(-0.21%)
Feb 26, 2015 9.490 9.550 9.450 9.520 216,280 +0.08(+0.85%)
Feb 25, 2015 9.380 9.480 9.380 9.440 252,672 +0.06(+0.64%)
Feb 24, 2015 9.340 9.440 9.320 9.380 292,096 +0.04(+0.43%)
Feb 23, 2015 9.180 9.340 9.160 9.340 174,787 +0.22(+2.41%)
Feb 20, 2015 9.150 9.230 9.110 9.120 250,245 -0.01(-0.11%)
Feb 19, 2015 9.210 9.240 9.100 9.130 195,992 -0.08(-0.87%)
Feb 18, 2015 9.200 9.240 9.200 9.210 133,000 +0.01(+0.11%)
Feb 17, 2015 9.230 9.240 9.130 9.200 132,399 +0.05(+0.55%)
Feb 13, 2015 9.150 9.150 9.150 0 +0.10(+1.10%)
Feb 12, 2015 9.050 9.120 9.020 9.050 67,710 +0.02(+0.22%)
Feb 11, 2015 9.080 9.095 9.030 9.030 81,125 -0.04(-0.44%)
Feb 10, 2015 9.100 9.130 9.050 9.070 86,354 +0.01(+0.11%)
Feb 09, 2015 9.150 9.150 9.050 9.060 103,874 -0.08(-0.88%)
Feb 06, 2015 9.250 9.250 9.100 9.140 147,105 -0.10(-1.08%)
Feb 05, 2015 9.180 9.250 9.150 9.240 139,300 +0.12(+1.32%)
Feb 04, 2015 9.110 9.180 9.050 9.120 114,686 +0.01(+0.11%)
Feb 03, 2015 9.130 9.250 9.080 9.110 271,390 +0.05(+0.55%)
Feb 02, 2015 8.990 9.110 8.900 9.060 248,159 +0.11(+1.23%)
Jan 30, 2015 9.140 9.140 8.950 8.950 226,917 -0.12(-1.32%)
Jan 29, 2015 9.100 9.130 8.990 9.070 339,991 +0.01(+0.11%)
Jan 28, 2015 9.230 9.230 9.060 9.060 160,757 -0.17(-1.84%)
Jan 27, 2015 9.240 9.270 9.200 9.230 129,875 -0.03(-0.32%)
Jan 26, 2015 9.250 9.260 9.160 9.260 106,062 +0.04(+0.43%)
Jan 23, 2015 9.250 9.280 9.150 9.220 304,511 +0.10(+1.10%)
Jan 22, 2015 9.000 9.200 8.990 9.120 532,128 +0.25(+2.82%)
Jan 21, 2015 8.820 8.970 8.820 8.870 321,910 +0.08(+0.91%)
Jan 20, 2015 8.820 8.920 8.760 8.790 895,726 -0.03(-0.34%)
Jan 19, 2015 8.850 8.850 8.800 8.820 101,507 -0.04(-0.45%)
Jan 16, 2015 8.790 8.880 8.780 8.860 131,918 +0.03(+0.34%)
Jan 15, 2015 8.870 8.830 170,817 +0.05(+0.57%)
Jan 14, 2015 8.710 8.880 8.650 8.780 130,962 +0.00(+0.00%)
Jan 13, 2015 8.790 8.840 8.740 8.780 325,694 +0.07(+0.80%)
Jan 12, 2015 8.850 8.880 8.710 8.710 288,139 -0.10(-1.14%)
Jan 09, 2015 8.910 8.940 8.810 8.810 230,614 -0.04(-0.45%)
Jan 08, 2015 8.780 8.920 8.760 8.850 203,038 +0.10(+1.14%)
Jan 07, 2015 8.450 8.750 8.440 8.750 257,152 +0.30(+3.55%)
Jan 06, 2015 8.690 8.690 8.360 8.450 310,886 -0.24(-2.76%)
Jan 05, 2015 8.650 8.730 8.550 8.690 172,423 +0.09(+1.05%)
Jan 02, 2015 8.580 8.710 8.550 8.600 168,704 +0.03(+0.35%)
Dec 31, 2014 8.570 8.570 8.570 0 +0.06(+0.71%)
Dec 30, 2014 8.510 8.570 8.420 8.510 95,016 +0.03(+0.35%)
Dec 29, 2014 8.520 8.640 8.480 8.480 119,508 -0.11(-1.28%)
Dec 24, 2014 8.590 8.590 8.590 0 +0.12(+1.42%)
Dec 23, 2014 8.620 8.680 8.440 8.470 290,973 -0.14(-1.63%)
Dec 22, 2014 8.660 8.700 8.490 8.610 297,362 -0.13(-1.49%)
Dec 19, 2014 8.360 8.740 8.280 8.740 877,759 +0.42(+5.05%)
Dec 18, 2014 8.430 8.500 8.270 8.320 345,782 -0.09(-1.07%)
Dec 17, 2014 8.270 8.490 8.250 8.410 424,491 +0.16(+1.94%)
Dec 16, 2014 8.150 8.250 387,841 -0.05(-0.60%)
Dec 15, 2014 8.110 8.360 8.100 8.300 646,582 +0.26(+3.23%)
Dec 12, 2014 8.150 8.150 8.000 8.040 337,552 -0.07(-0.86%)
Dec 11, 2014 7.970 8.150 7.960 8.110 250,086 +0.13(+1.63%)
Dec 10, 2014 8.160 8.190 7.980 7.980 337,809 -0.21(-2.56%)
Dec 09, 2014 8.100 8.240 7.930 8.190 219,682 +0.09(+1.11%)
Dec 08, 2014 8.330 8.360 8.070 8.100 422,246 -0.21(-2.53%)
Dec 05, 2014 8.330 8.380 8.310 8.310 227,636 -0.09(-1.07%)
Dec 04, 2014 8.670 8.710 8.400 8.400 465,112 -0.27(-3.11%)
Dec 03, 2014 8.670 8.750 8.660 8.670 158,416 -0.03(-0.34%)
Dec 02, 2014 8.750 8.790 8.690 8.700 320,859 -0.09(-1.02%)
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.