OTC Markets OTCPK - Delayed Quote USD

Dundee Corporation (DDEJF)

0.9906 +0.0350 (+3.67%)
At close: May 31 at 2:45 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 31, 2024 0.9600 1.0200 0.9600 0.9900 0.9900 32,800
May 30, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 4,000
May 29, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 4,000
May 28, 2024 0.9600 0.9800 0.9200 0.9800 0.9800 24,300
May 24, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 27,200
May 23, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 4,200
May 22, 2024 1.0000 1.0000 0.9500 0.9500 0.9500 34,600
May 21, 2024 0.9700 1.0000 0.9600 1.0000 1.0000 10,700
May 20, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 2,000
May 17, 2024 0.9900 1.0100 0.9900 0.9900 0.9900 51,600
May 16, 2024 0.9900 0.9900 0.9800 0.9800 0.9800 7,700
May 15, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
May 14, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 4,000
May 13, 2024 0.9500 0.9700 0.9500 0.9700 0.9700 48,000
May 10, 2024 1.0000 1.0100 0.9500 0.9600 0.9600 33,600
May 9, 2024 1.0100 1.0100 0.9500 0.9500 0.9500 5,000
May 8, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 12,100
May 7, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 19,100
May 6, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 9,400
May 3, 2024 1.0200 1.0200 1.0000 1.0100 1.0100 40,300
May 2, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 5,000
May 1, 2024 0.9900 1.0200 0.9900 1.0200 1.0200 8,000
Apr 30, 2024 1.0000 1.0000 0.9800 0.9800 0.9800 4,200
Apr 29, 2024 1.0100 1.0300 1.0100 1.0100 1.0100 7,700
Apr 26, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 4,000
Apr 25, 2024 0.9200 1.0000 0.9200 1.0000 1.0000 31,600
Apr 24, 2024 0.9100 0.9400 0.8900 0.9400 0.9400 4,300
Apr 23, 2024 0.9000 0.9500 0.9000 0.9500 0.9500 15,500
Apr 22, 2024 0.8900 0.9200 0.8900 0.9200 0.9200 28,000
Apr 19, 2024 0.8500 0.8600 0.8500 0.8600 0.8600 5,500
Apr 18, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 4,000
Apr 17, 2024 0.8100 0.8500 0.8100 0.8500 0.8500 4,500
Apr 16, 2024 0.8000 0.8500 0.8000 0.8400 0.8400 16,500
Apr 15, 2024 0.8100 0.8400 0.8100 0.8400 0.8400 5,000
Apr 12, 2024 0.8400 0.8500 0.8100 0.8500 0.8500 56,900
Apr 11, 2024 0.8100 0.8400 0.8100 0.8400 0.8400 17,800
Apr 10, 2024 0.8100 0.8300 0.8000 0.8300 0.8300 7,000
Apr 9, 2024 0.8200 0.8500 0.8200 0.8500 0.8500 18,000
Apr 8, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 4,000
Apr 5, 2024 0.8200 0.8500 0.8100 0.8200 0.8200 4,200
Apr 4, 2024 0.8800 0.8900 0.8400 0.8800 0.8800 26,900
Apr 3, 2024 0.7700 0.8700 0.7700 0.8400 0.8400 62,000
Apr 2, 2024 0.7600 0.7700 0.7500 0.7700 0.7700 29,600
Apr 1, 2024 0.7300 0.7900 0.7300 0.7900 0.7900 71,800
Mar 28, 2024 0.7000 0.7200 0.7000 0.7200 0.7200 6,200
Mar 27, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 2,200
Mar 26, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Mar 25, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 4,000
Mar 22, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 4,000
Mar 21, 2024 0.7400 0.8400 0.7200 0.8200 0.8200 27,000
Mar 20, 2024 0.8000 0.8300 0.6700 0.7500 0.7500 36,800
Mar 19, 2024 0.8500 0.8700 0.7800 0.8700 0.8700 9,600
Mar 18, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Mar 15, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 200
Mar 14, 2024 0.7500 0.8000 0.7500 0.7900 0.7900 64,400
Mar 13, 2024 0.7600 0.7600 0.7500 0.7500 0.7500 50,300
Mar 12, 2024 0.6900 0.7000 0.6900 0.7000 0.7000 4,500
Mar 11, 2024 0.6700 0.7000 0.6700 0.7000 0.7000 10,000
Mar 8, 2024 0.6400 0.6500 0.6400 0.6500 0.6500 12,500
Mar 7, 2024 0.6300 0.6300 0.6200 0.6300 0.6300 12,100
Mar 6, 2024 0.6000 0.6000 0.5900 0.6000 0.6000 16,000
Mar 5, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 6,000
Mar 4, 2024 0.5600 0.5700 0.5600 0.5700 0.5700 7,000
Mar 1, 2024 0.5700 0.5800 0.5600 0.5800 0.5800 27,000
Feb 29, 2024 0.5800 0.5800 0.5600 0.5600 0.5600 10,000
Feb 28, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Feb 27, 2024 0.5400 0.5800 0.5400 0.5800 0.5800 1,400
Feb 26, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 6,000
Feb 23, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 26,000
Feb 22, 2024 0.5400 0.5400 0.5200 0.5400 0.5400 8,000
Feb 21, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 10,500
Feb 20, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 21,500
Feb 16, 2024 0.5700 0.5700 0.5600 0.5600 0.5600 23,000
Feb 15, 2024 0.5600 0.5700 0.5600 0.5600 0.5600 35,000
Feb 14, 2024 0.5900 0.5900 0.5800 0.5800 0.5800 15,000
Feb 13, 2024 0.5800 0.6300 0.5800 0.6300 0.6300 217,600
Feb 12, 2024 0.6100 0.6100 0.6000 0.6000 0.6000 5,500
Feb 9, 2024 0.5900 0.6200 0.5900 0.6100 0.6100 14,600
Feb 8, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Feb 7, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Feb 6, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 1,000
Feb 5, 2024 0.6400 0.6400 0.6300 0.6300 0.6300 22,500
Feb 2, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 2,500
Feb 1, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 10,500
Jan 31, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 8,500
Jan 30, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 14,500
Jan 29, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 3,500
Jan 26, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 100
Jan 25, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Jan 24, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 5,000
Jan 23, 2024 0.6300 0.6300 0.6200 0.6200 0.6200 2,000
Jan 22, 2024 0.6400 0.6600 0.6400 0.6500 0.6500 29,700
Jan 19, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 57,500
Jan 18, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 4,000
Jan 17, 2024 0.6500 0.6500 0.6300 0.6400 0.6400 26,500
Jan 16, 2024 0.6400 0.6600 0.6400 0.6600 0.6600 6,600
Jan 12, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 100,000
Jan 11, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 3,000
Jan 10, 2024 0.6800 0.7000 0.6800 0.7000 0.7000 282,500
Jan 9, 2024 0.6600 0.6800 0.6600 0.6800 0.6800 10,000
Jan 8, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 20,000
Jan 5, 2024 0.6900 0.6900 0.6800 0.6800 0.6800 30,500
Jan 4, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Jan 3, 2024 0.7100 0.7100 0.6500 0.6700 0.6700 41,700
Jan 2, 2024 0.7000 0.7100 0.7000 0.7000 0.7000 11,900
Dec 29, 2023 0.7200 0.7200 0.7000 0.7000 0.7000 36,900
Dec 28, 2023 0.6800 0.7200 0.6800 0.6900 0.6900 39,400
Dec 27, 2023 0.7300 0.7400 0.6800 0.6800 0.6800 58,600
Dec 26, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Dec 22, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 5,500
Dec 21, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 4,000
Dec 20, 2023 0.7000 0.7000 0.6900 0.6900 0.6900 74,300
Dec 19, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 600
Dec 18, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 6,000
Dec 15, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 9,500
Dec 14, 2023 0.7000 0.7000 0.6900 0.7000 0.7000 26,500
Dec 13, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 800
Dec 12, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 28,400
Dec 11, 2023 0.6900 0.6900 0.6800 0.6800 0.6800 8,900
Dec 8, 2023 0.7000 0.7000 0.6700 0.7000 0.7000 75,700
Dec 7, 2023 0.7000 0.7100 0.7000 0.7100 0.7100 9,500
Dec 6, 2023 0.7000 0.7200 0.7000 0.7100 0.7100 11,500
Dec 5, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 5,000
Dec 4, 2023 0.7400 0.7400 0.7100 0.7200 0.7200 15,100
Dec 1, 2023 0.7300 0.7400 0.7300 0.7400 0.7400 9,200
Nov 30, 2023 0.7100 0.7400 0.7100 0.7400 0.7400 14,000
Nov 29, 2023 0.7100 0.7500 0.7100 0.7500 0.7500 8,200
Nov 28, 2023 0.7300 0.7300 0.7200 0.7200 0.7200 1,200
Nov 27, 2023 0.6900 0.7300 0.6900 0.7300 0.7300 70,200
Nov 24, 2023 0.7100 0.7200 0.7100 0.7200 0.7200 10,300
Nov 22, 2023 0.7200 0.7300 0.7200 0.7300 0.7300 11,000
Nov 21, 2023 0.7200 0.7300 0.7200 0.7300 0.7300 5,000
Nov 20, 2023 0.7100 0.7300 0.6900 0.7200 0.7200 114,500
Nov 17, 2023 0.7200 0.7200 0.7000 0.7000 0.7000 11,400
Nov 16, 2023 0.7000 0.7100 0.7000 0.7100 0.7100 16,600
Nov 15, 2023 0.6500 0.7000 0.6500 0.7000 0.7000 20,700
Nov 14, 2023 0.7500 0.7500 0.7000 0.7000 0.7000 43,000
Nov 13, 2023 0.7600 0.7800 0.7500 0.7500 0.7500 14,200
Nov 10, 2023 0.7700 0.7800 0.7700 0.7800 0.7800 1,700
Nov 9, 2023 0.7800 0.7900 0.7800 0.7800 0.7800 6,900
Nov 8, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 4,000
Nov 7, 2023 0.8000 0.8100 0.8000 0.8100 0.8100 5,400
Nov 6, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 300
Nov 3, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 4,000
Nov 2, 2023 0.8400 0.8400 0.8200 0.8400 0.8400 9,100
Nov 1, 2023 0.7800 0.8100 0.7800 0.8100 0.8100 5,000
Oct 31, 2023 0.8000 0.8000 0.7500 0.7600 0.7600 28,800
Oct 30, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
Oct 27, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 4,800
Oct 26, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 9,000
Oct 25, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Oct 24, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Oct 23, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Oct 20, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 600
Oct 19, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 1,000
Oct 18, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 19,000
Oct 17, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
Oct 16, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 24,200
Oct 13, 2023 0.8200 0.8300 0.8200 0.8300 0.8300 6,500
Oct 12, 2023 0.8200 0.8200 0.8100 0.8100 0.8100 4,800
Oct 11, 2023 0.8500 0.8500 0.8200 0.8200 0.8200 2,900
Oct 10, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Oct 9, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Oct 6, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 3,100
Oct 5, 2023 0.8400 0.8400 0.8200 0.8200 0.8200 14,500
Oct 4, 2023 0.8400 0.8400 0.8300 0.8300 0.8300 1,700
Oct 3, 2023 0.8700 0.8700 0.8400 0.8700 0.8700 12,600
Oct 2, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 5,800
Sep 29, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -
Sep 28, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 6,200
Sep 27, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 11,300
Sep 26, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Sep 25, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 4,000
Sep 22, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 5,400
Sep 21, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 4,100
Sep 20, 2023 0.9100 0.9300 0.9100 0.9300 0.9300 19,100
Sep 19, 2023 0.9100 0.9100 0.9000 0.9000 0.9000 17,200
Sep 18, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 4,300
Sep 15, 2023 0.9300 0.9300 0.9100 0.9300 0.9300 88,600
Sep 14, 2023 0.9200 0.9400 0.9200 0.9200 0.9200 44,600
Sep 13, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 4,000
Sep 12, 2023 0.9200 0.9200 0.9000 0.9000 0.9000 4,800
Sep 11, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 4,000
Sep 8, 2023 0.9300 0.9300 0.9200 0.9200 0.9200 4,000
Sep 7, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 4,000
Sep 6, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Sep 5, 2023 0.9400 0.9400 0.9100 0.9100 0.9100 9,100
Sep 1, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 4,200
Aug 31, 2023 0.9500 0.9500 0.9200 0.9200 0.9200 8,700
Aug 30, 2023 0.9600 0.9600 0.9500 0.9500 0.9500 1,900
Aug 29, 2023 0.9600 0.9800 0.9600 0.9800 0.9800 13,800
Aug 28, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 200
Aug 25, 2023 0.9200 0.9200 0.9100 0.9200 0.9200 5,300
Aug 24, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 8,900
Aug 23, 2023 0.9200 0.9300 0.9200 0.9300 0.9300 14,100
Aug 22, 2023 0.9200 0.9300 0.9200 0.9300 0.9300 18,200
Aug 21, 2023 0.9200 0.9300 0.9000 0.9100 0.9100 9,200
Aug 18, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 4,100
Aug 17, 2023 0.9200 0.9600 0.9200 0.9400 0.9400 12,000
Aug 16, 2023 0.9000 0.9400 0.9000 0.9400 0.9400 6,000
Aug 15, 2023 0.9700 0.9700 0.9400 0.9400 0.9400 8,500
Aug 14, 2023 1.0000 1.0000 0.9600 1.0000 1.0000 59,300
Aug 11, 2023 1.0000 1.0000 0.9900 0.9900 0.9900 7,400
Aug 10, 2023 1.0000 1.0200 1.0000 1.0200 1.0200 5,700
Aug 9, 2023 1.0100 1.0400 1.0000 1.0400 1.0400 16,400
Aug 8, 2023 1.0100 1.0200 1.0000 1.0200 1.0200 26,600
Aug 7, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 -
Aug 4, 2023 0.9700 1.0100 0.9700 1.0100 1.0100 28,500
Aug 3, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 15,200
Aug 2, 2023 1.0000 1.0000 0.9700 0.9900 0.9900 42,600
Aug 1, 2023 0.9700 0.9800 0.9700 0.9800 0.9800 5,100
Jul 31, 2023 0.9500 0.9800 0.9500 0.9800 0.9800 15,800
Jul 28, 2023 0.9700 0.9700 0.9600 0.9600 0.9600 5,500
Jul 27, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Jul 26, 2023 0.9600 0.9600 0.9400 0.9400 0.9400 96,900
Jul 25, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 10,100
Jul 24, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jul 21, 2023 0.9600 0.9600 0.9200 0.9300 0.9300 89,000
Jul 20, 2023 0.9600 0.9600 0.9500 0.9500 0.9500 8,000
Jul 19, 2023 0.9700 0.9800 0.9700 0.9800 0.9800 14,300
Jul 18, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 8,200
Jul 17, 2023 0.9900 0.9900 0.9600 0.9800 0.9800 5,100
Jul 14, 2023 0.9400 0.9900 0.9400 0.9900 0.9900 26,200
Jul 13, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 4,000
Jul 12, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 5,000
Jul 11, 2023 0.9400 0.9400 0.9300 0.9300 0.9300 4,000
Jul 10, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jul 7, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 2,400
Jul 6, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 4,000
Jul 5, 2023 0.9200 0.9500 0.9200 0.9500 0.9500 5,000
Jul 3, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Jun 30, 2023 0.9500 0.9900 0.9500 0.9900 0.9900 9,600
Jun 29, 2023 0.9200 0.9400 0.8900 0.9300 0.9300 291,600
Jun 28, 2023 0.9300 0.9500 0.9000 0.9000 0.9000 199,200
Jun 27, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 4,200
Jun 26, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 4,100
Jun 23, 2023 0.9300 0.9300 0.9200 0.9300 0.9300 5,000
Jun 22, 2023 0.9400 0.9800 0.9400 0.9800 0.9800 10,600
Jun 21, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 300
Jun 20, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jun 16, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 1,100
Jun 15, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 1,700
Jun 14, 2023 0.9600 0.9600 0.9200 0.9300 0.9300 11,000
Jun 13, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 500
Jun 12, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Jun 9, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Jun 8, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Jun 7, 2023 0.9600 0.9900 0.9600 0.9900 0.9900 15,500
Jun 6, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Jun 5, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Jun 2, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Jun 1, 2023 0.9800 1.0000 0.9800 0.9900 0.9900 14,000