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 (%)
Jun 30, 2015 9.930 9.930 9.930 0 +0.02(+0.20%)
Jun 29, 2015 10.04 10.07 9.750 9.910 831,940 -0.11(-1.10%)
Jun 26, 2015 10.00 10.09 9.980 10.02 334,279 -0.05(-0.50%)
Jun 25, 2015 10.11 10.00 10.07 602,607 -0.04(-0.40%)
Jun 24, 2015 10.00 10.11 9.950 10.11 172,577 +0.10(+1.00%)
Jun 23, 2015 9.850 10.05 9.800 10.01 548,349 +0.22(+2.25%)
Jun 22, 2015 9.820 9.980 9.790 9.790 237,450 +0.02(+0.20%)
Jun 19, 2015 9.850 9.870 9.760 9.770 335,744 -0.05(-0.51%)
Jun 18, 2015 9.800 9.900 9.760 9.820 137,798 +0.02(+0.20%)
Jun 17, 2015 9.800 9.850 9.700 9.800 212,578 +0.03(+0.31%)
Jun 16, 2015 9.620 9.800 9.610 9.770 91,888 +0.10(+1.03%)
Jun 15, 2015 9.700 9.760 9.550 9.670 268,584 +0.00(+0.00%)
Jun 12, 2015 9.620 9.790 9.600 9.670 82,209 -0.02(-0.21%)
Jun 11, 2015 9.700 9.780 9.690 9.690 194,176 -0.07(-0.72%)
Jun 10, 2015 9.520 9.800 9.520 9.760 289,283 +0.23(+2.41%)
Jun 09, 2015 9.500 9.620 9.460 9.530 150,725 +0.04(+0.42%)
Jun 08, 2015 9.690 9.690 9.400 9.490 293,846 -0.19(-1.96%)
Jun 05, 2015 9.850 9.900 9.660 9.680 271,631 -0.10(-1.02%)
Jun 04, 2015 9.970 9.970 9.760 9.780 112,700 -0.15(-1.51%)
Jun 03, 2015 9.960 10.03 9.890 9.930 297,156 +0.02(+0.20%)
Jun 02, 2015 9.990 10.00 9.900 9.910 203,365 -0.09(-0.90%)
Jun 01, 2015 9.750 10.00 9.700 10.00 273,161 +0.13(+1.32%)
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%)
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.