Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Real Estate (OP: DREUF )

8.865 -0.065 (-0.73%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 31, 2024 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 6.800 6.845 6.800 6.843 69,550 +0.04(+0.64%)
May 28, 2015 6.740 6.800 6.708 6.800 38,678 -0.01(-0.13%)
May 27, 2015 6.829 6.829 6.800 6.809 48,470 -0.07(-0.97%)
May 26, 2015 6.951 6.951 6.875 6.875 2,100 -0.18(-2.49%)
May 22, 2015 7.051 7.051 7.051 0 -0.04(-0.63%)
May 21, 2015 7.097 7.097 7.073 7.095 3,000 -0.02(-0.26%)
May 20, 2015 7.114 7.114 7.114 7.114 500 -0.01(-0.17%)
May 19, 2015 7.160 7.160 7.125 7.126 2,660 -0.17(-2.36%)
May 15, 2015 7.298 7.298 7.298 13 +0.10(+1.45%)
May 14, 2015 7.202 7.202 7.194 7.194 890 +0.00(+0.04%)
May 12, 2015 7.191 7.191 7.191 0 -0.04(-0.62%)
May 11, 2015 7.236 7.236 7.236 7.236 500 -0.01(-0.11%)
May 08, 2015 7.225 7.244 7.224 7.244 1,500 -0.06(-0.75%)
May 06, 2015 7.299 7.299 7.299 0 -0.07(-0.94%)
May 05, 2015 7.441 7.495 7.368 7.368 27,650 -0.12(-1.62%)
May 04, 2015 7.489 7.489 7.489 7.489 1,000 +0.02(+0.31%)
Apr 30, 2015 7.466 7.466 7.466 0 -0.11(-1.50%)
Apr 29, 2015 7.660 7.660 7.580 7.580 2,125 -0.02(-0.24%)
Apr 27, 2015 7.598 7.598 7.598 0 +0.05(+0.69%)
Apr 24, 2015 7.530 7.546 7.530 7.546 3,100 +0.02(+0.24%)
Apr 23, 2015 7.522 7.528 7.522 7.528 21,700 +0.16(+2.15%)
Apr 21, 2015 7.370 7.370 7.370 0 -0.06(-0.78%)
Apr 20, 2015 7.411 7.432 7.411 7.428 5,450 +0.06(+0.76%)
Apr 17, 2015 7.386 7.388 7.372 7.372 3,000 -0.08(-1.05%)
Apr 16, 2015 7.343 7.457 7.343 7.450 27,700 +0.13(+1.83%)
Apr 15, 2015 7.310 7.339 7.310 7.316 2,790 +0.19(+2.60%)
Apr 13, 2015 7.131 7.131 7.131 0 -0.04(-0.60%)
Apr 09, 2015 7.174 7.174 7.174 0 -0.15(-2.08%)
Apr 08, 2015 7.304 7.328 7.304 7.327 900 +0.07(+0.92%)
Apr 07, 2015 7.294 7.304 7.260 7.260 3,376 -0.09(-1.20%)
Apr 06, 2015 7.348 7.348 7.348 7.348 6,100 +0.19(+2.70%)
Apr 02, 2015 7.155 7.155 7.155 0 +0.01(+0.20%)
Apr 01, 2015 7.146 7.146 7.140 7.140 1,000 +0.03(+0.49%)
Mar 27, 2015 7.105 7.105 7.105 0 -0.11(-1.51%)
Mar 26, 2015 7.214 7.214 7.214 7.214 900 -0.02(-0.30%)
Mar 25, 2015 7.235 7.259 7.228 7.236 6,050 +0.04(+0.49%)
Mar 23, 2015 7.200 7.200 7.200 0 +0.10(+1.41%)
Mar 19, 2015 7.100 7.100 7.100 0 +0.15(+2.20%)
Mar 18, 2015 6.873 6.947 6.873 6.947 1,375 +0.08(+1.20%)
Mar 17, 2015 6.896 6.900 6.865 6.865 6,570 -0.03(-0.50%)
Mar 16, 2015 6.880 6.938 6.855 6.900 7,455 +0.05(+0.72%)
Mar 13, 2015 6.798 6.850 6.798 6.850 2,590 -0.15(-2.10%)
Mar 12, 2015 6.989 6.997 6.989 6.997 2,000 +0.24(+3.50%)
Mar 11, 2015 6.830 6.830 6.760 6.760 2,710 -0.12(-1.71%)
Mar 10, 2015 6.992 6.996 6.878 6.878 1,950 -0.23(-3.30%)
Mar 09, 2015 7.042 7.113 7.042 7.113 37,000 -0.27(-3.70%)
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.