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 (%)
May 29, 2015 9.750 9.870 9.750 9.870 200,317 +0.09(+0.92%)
May 28, 2015 9.850 9.870 9.750 9.780 121,421 -0.02(-0.20%)
May 27, 2015 9.900 9.910 9.730 9.800 182,953 -0.10(-1.01%)
May 26, 2015 10.04 10.08 9.790 9.900 339,657 -0.14(-1.39%)
May 25, 2015 10.11 10.15 10.00 10.04 87,038 -0.02(-0.20%)
May 22, 2015 10.01 10.10 9.990 10.06 142,987 +0.04(+0.40%)
May 21, 2015 10.00 10.02 9.920 10.02 183,842 +0.06(+0.60%)
May 20, 2015 10.07 10.07 9.950 9.960 92,150 -0.06(-0.60%)
May 19, 2015 10.03 10.08 9.970 10.02 273,705 +0.01(+0.10%)
May 15, 2015 10.01 10.01 10.01 0 +0.06(+0.60%)
May 14, 2015 10.00 10.04 9.900 9.950 181,323 +0.00(+0.00%)
May 13, 2015 9.900 9.990 9.860 9.950 138,614 +0.16(+1.63%)
May 12, 2015 9.820 9.900 9.725 9.790 436,972 -0.10(-1.01%)
May 11, 2015 9.980 9.980 9.890 9.890 352,867 -0.05(-0.50%)
May 08, 2015 10.01 10.10 9.900 9.940 423,883 +0.10(+1.02%)
May 07, 2015 9.930 9.980 9.830 9.840 609,511 -0.05(-0.51%)
May 06, 2015 10.06 10.08 9.830 9.890 374,021 -0.10(-1.00%)
May 05, 2015 10.23 10.29 9.970 9.990 346,847 -0.22(-2.15%)
May 04, 2015 10.25 10.29 10.18 10.21 304,250 +0.03(+0.29%)
May 01, 2015 10.16 10.18 10.07 10.18 162,408 +0.07(+0.69%)
Apr 30, 2015 10.17 10.19 9.980 10.11 336,087 -0.06(-0.59%)
Apr 29, 2015 10.20 10.29 10.07 10.17 173,323 -0.08(-0.78%)
Apr 28, 2015 10.33 10.33 10.17 10.25 198,695 -0.10(-0.97%)
Apr 27, 2015 10.40 10.41 10.31 10.35 252,287 +0.00(+0.00%)
Apr 24, 2015 10.40 10.40 10.28 10.35 216,285 -0.01(-0.10%)
Apr 23, 2015 10.29 10.45 10.25 10.36 503,898 +0.07(+0.68%)
Apr 22, 2015 10.25 10.45 10.21 10.29 343,798 +0.03(+0.29%)
Apr 21, 2015 10.15 10.39 10.13 10.26 450,369 +0.13(+1.28%)
Apr 20, 2015 10.15 10.22 10.10 10.13 465,458 +0.01(+0.10%)
Apr 17, 2015 10.20 10.29 10.10 10.12 702,287 -0.10(-0.98%)
Apr 16, 2015 10.05 10.23 10.04 10.22 154,909 +0.20(+2.00%)
Apr 15, 2015 10.05 10.18 10.02 10.02 258,845 +0.02(+0.20%)
Apr 14, 2015 10.01 10.07 9.960 10.00 155,145 +0.00(+0.00%)
Apr 13, 2015 10.23 10.25 10.00 10.00 368,557 -0.18(-1.77%)
Apr 10, 2015 10.24 10.24 10.16 10.18 212,537 -0.01(-0.10%)
Apr 09, 2015 10.10 10.20 10.09 10.19 458,051 +0.09(+0.89%)
Apr 08, 2015 10.09 10.13 10.04 10.10 480,317 +0.04(+0.40%)
Apr 07, 2015 9.970 10.08 9.940 10.06 274,840 +0.11(+1.11%)
Apr 06, 2015 9.870 10.00 9.840 9.950 552,079 +0.11(+1.12%)
Apr 02, 2015 9.840 9.840 9.840 0 +0.07(+0.72%)
Apr 01, 2015 9.860 9.860 9.770 9.770 196,836 -0.07(-0.71%)
Mar 31, 2015 9.820 9.870 9.790 9.840 358,380 +0.02(+0.20%)
Mar 30, 2015 9.770 9.850 9.740 9.820 176,283 +0.08(+0.82%)
Mar 27, 2015 9.730 9.820 9.710 9.740 130,531 -0.06(-0.61%)
Mar 26, 2015 9.850 9.880 9.760 9.800 205,460 -0.03(-0.31%)
Mar 25, 2015 9.810 9.890 9.800 9.830 176,121 -0.03(-0.30%)
Mar 24, 2015 9.750 9.890 9.750 9.860 238,400 +0.11(+1.13%)
Mar 23, 2015 9.660 9.870 9.660 9.750 392,631 +0.02(+0.21%)
Mar 20, 2015 9.650 9.790 9.610 9.730 477,680 +0.12(+1.25%)
Mar 19, 2015 9.450 9.650 9.420 9.610 356,197 +0.16(+1.69%)
Mar 18, 2015 9.310 9.490 9.310 9.450 219,497 +0.14(+1.50%)
Mar 17, 2015 9.280 9.350 9.250 9.310 120,432 +0.03(+0.32%)
Mar 16, 2015 9.340 9.380 9.260 9.280 95,509 -0.02(-0.22%)
Mar 13, 2015 9.300 9.330 9.230 9.300 92,329 +0.02(+0.22%)
Mar 12, 2015 9.290 9.380 9.260 9.280 116,900 +0.04(+0.43%)
Mar 11, 2015 9.200 9.300 9.070 9.240 122,712 +0.04(+0.43%)
Mar 10, 2015 9.300 9.330 9.200 9.200 171,137 -0.06(-0.65%)
Mar 09, 2015 9.450 9.530 9.260 9.260 205,975 -0.19(-2.01%)
Mar 06, 2015 9.600 9.600 9.400 9.450 446,743 -0.14(-1.46%)
Mar 05, 2015 9.640 9.640 9.550 9.590 151,114 -0.01(-0.10%)
Mar 04, 2015 9.650 9.570 9.600 143,557 -0.05(-0.52%)
Mar 03, 2015 9.640 9.690 9.550 9.650 358,322 -0.01(-0.10%)
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.