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 (%)
Jul 31, 2014 9.070 9.170 9.020 9.060 657,016 -0.03(-0.33%)
Jul 30, 2014 9.230 9.240 9.060 9.090 292,690 -0.10(-1.09%)
Jul 29, 2014 9.240 9.250 9.160 9.190 354,018 -0.05(-0.54%)
Jul 28, 2014 9.260 9.300 9.240 9.240 524,314 -0.03(-0.32%)
Jul 25, 2014 9.270 9.290 9.230 9.270 185,895 -0.01(-0.11%)
Jul 24, 2014 9.240 9.300 9.240 9.280 381,116 +0.03(+0.32%)
Jul 23, 2014 9.250 9.280 9.200 9.250 487,780 -0.01(-0.11%)
Jul 22, 2014 9.210 9.260 9.170 9.260 516,856 +0.07(+0.76%)
Jul 21, 2014 9.210 9.250 9.180 9.190 410,052 -0.01(-0.11%)
Jul 18, 2014 9.130 9.220 9.110 9.200 2,011,932 -0.32(-3.36%)
Jul 17, 2014 9.600 9.600 9.520 9.520 94,962 -0.06(-0.63%)
Jul 16, 2014 9.520 9.580 9.510 9.580 111,595 +0.10(+1.05%)
Jul 15, 2014 9.600 9.600 9.480 9.480 155,146 -0.09(-0.94%)
Jul 14, 2014 9.580 9.670 9.550 9.570 74,534 +0.01(+0.10%)
Jul 11, 2014 9.450 9.600 9.450 9.560 115,418 +0.07(+0.74%)
Jul 10, 2014 9.470 9.540 9.440 9.490 160,183 +0.01(+0.11%)
Jul 09, 2014 9.600 9.600 9.400 9.480 1,266,454 -0.03(-0.32%)
Jul 08, 2014 9.660 9.660 9.500 9.510 144,079 -0.14(-1.45%)
Jul 07, 2014 9.700 9.700 9.530 9.650 157,157 -0.04(-0.41%)
Jul 04, 2014 9.760 9.760 9.640 9.690 80,181 -0.05(-0.51%)
Jul 03, 2014 9.830 9.840 9.660 9.740 248,205 -0.09(-0.92%)
Jul 02, 2014 9.840 9.850 9.760 9.830 775,126 +0.01(+0.10%)
Jun 30, 2014 9.820 9.820 9.820 0 -0.03(-0.30%)
Jun 27, 2014 9.820 9.890 9.800 9.850 146,158 +0.05(+0.51%)
Jun 26, 2014 9.930 9.940 9.780 9.800 153,897 -0.20(-2.00%)
Jun 25, 2014 9.870 10.03 9.850 10.00 176,765 +0.14(+1.42%)
Jun 24, 2014 9.830 9.900 9.820 9.860 140,885 +0.02(+0.20%)
Jun 23, 2014 9.740 9.900 9.740 9.840 135,536 +0.07(+0.72%)
Jun 20, 2014 9.850 9.900 9.770 9.770 516,008 -0.07(-0.71%)
Jun 19, 2014 9.800 9.840 9.760 9.840 172,240 +0.10(+1.03%)
Jun 18, 2014 9.740 9.750 9.700 9.740 134,804 -0.01(-0.10%)
Jun 17, 2014 9.750 9.750 9.700 9.750 59,773 +0.01(+0.10%)
Jun 16, 2014 9.700 9.830 9.640 9.740 136,790 +0.03(+0.31%)
Jun 13, 2014 9.800 9.800 9.690 9.710 103,868 -0.04(-0.41%)
Jun 12, 2014 9.670 9.820 9.655 9.750 194,183 +0.12(+1.25%)
Jun 11, 2014 9.580 9.730 9.580 9.630 135,081 +0.11(+1.16%)
Jun 10, 2014 9.620 9.710 9.520 9.520 107,210 -0.05(-0.52%)
Jun 06, 2014 9.760 9.770 9.540 9.570 184,942 -0.17(-1.75%)
Jun 05, 2014 9.790 9.840 9.670 9.740 110,691 -0.06(-0.61%)
Jun 04, 2014 9.750 9.800 9.700 9.800 71,158 +0.07(+0.72%)
Jun 03, 2014 9.750 9.800 9.680 9.730 114,479 +0.01(+0.10%)
Jun 02, 2014 9.610 9.730 9.610 9.720 97,107 +0.11(+1.14%)
May 30, 2014 9.830 9.830 9.530 9.610 487,525 -0.21(-2.14%)
May 29, 2014 9.720 9.860 9.710 9.820 174,075 +0.10(+1.03%)
May 28, 2014 9.750 9.750 9.670 9.720 99,325 -0.02(-0.21%)
May 27, 2014 9.590 9.740 9.580 9.740 116,666 +0.12(+1.25%)
May 26, 2014 9.640 9.770 9.590 9.620 101,415 -0.05(-0.52%)
May 23, 2014 9.520 9.710 9.520 9.670 97,614 +0.13(+1.36%)
May 22, 2014 9.600 9.610 9.530 9.540 39,059 -0.02(-0.21%)
May 21, 2014 9.560 9.580 9.520 9.560 69,457 +0.05(+0.53%)
May 20, 2014 9.630 9.700 9.510 9.510 151,153 -0.06(-0.63%)
May 16, 2014 9.570 9.570 9.570 0 -0.18(-1.85%)
May 15, 2014 9.580 9.830 9.580 9.750 157,760 +0.23(+2.42%)
May 14, 2014 9.650 9.740 9.520 9.520 108,052 -0.02(-0.21%)
May 13, 2014 9.410 9.640 9.410 9.540 110,391 +0.14(+1.49%)
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.