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 (%)
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%)
Mar 02, 2015 9.530 9.690 9.480 9.660 493,199 +0.16(+1.68%)
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%)
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.