Dundee Corporation (PK) (DDEJF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0677 | -6.50961538462 | 1.04 | 1.04 | 0.9605 | 14701 | 0.98516457 | CS |
| 4 | -0.00652 | -0.666108171063 | 0.97882 | 1.14 | 0.9605 | 41191 | 1.04248947 | CS |
| 12 | 0.0959 | 10.9424920128 | 0.8764 | 1.14 | 0.8202 | 26315 | 0.99917486 | CS |
| 26 | 0.3008 | 44.7952345495 | 0.6715 | 1.14 | 0.6715 | 21291 | 0.94389549 | CS |
| 52 | 0.0399 | 4.27927927928 | 0.9324 | 1.14 | 0.5183 | 21770 | 0.8218973 | CS |
| 156 | -0.2714 | -21.8219827933 | 1.2437 | 1.43 | 0.5183 | 20852 | 0.96416549 | CS |
| 260 | 0.1723 | 21.5375 | 0.8 | 1.43 | 0.4197 | 28316 | 0.9533659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725917160 | 0.9723 | 0.0118 | 1.23 | 0.98 | 1 | 0.9717 | 3500 |
| 1725658020 | 0.9605 | -0.02 | -2.04 | 0.99 | 0.99 | 0.9605 | 18870 |
| 1725571440 | 0.9805 | -0.015 | -1.51 | 0.9937 | 0.9937 | 0.9805 | 1235 |
| 1725485040 | 0.9955 | -0.0445 | -4.28 | 1.005009 | 1.0099 | 0.9937 | 37100 |
| 1725398880 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.039554 | 1600 |
| 1725052800 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1724966400 | 1.04 | -0.01 | -0.95 | 1.04 | 1.052 | 1.04 | 11600 |
| 1724880360 | 1.05 | -0.03 | -2.51 | 1.05 | 1.08 | 1.05 | 6600 |
| 1724794080 | 1.077 | 0.01 | 0.84 | 1.062 | 1.1 | 1.062 | 64273 |
| 1724707740 | 1.068 | 0.01 | 1.03 | 1.07 | 1.08 | 1.068 | 39906 |
| 1724448480 | 1.0571 | 0.01 | 0.68 | 1.06 | 1.065 | 1.0547 | 18691 |
| 1724362140 | 1.05 | 0.04 | 3.52 | 1.0492999 | 1.05 | 1.0487 | 26322 |
| 1724275200 | 1.0143 | 0 | 0.00 | 1.0143 | 1.0143 | 1.0143 | 0 |
| 1724188800 | 1.0143 | -0.01 | -1.09 | 1.0143 | 1.0143 | 1.0143 | 3015 |
| 1724102880 | 1.025488 | -0.01 | -0.99 | 1.0487 | 1.0487 | 1.025488 | 4030 |
| 1723843740 | 1.0357 | -0.01 | -1.36 | 1.022 | 1.0357 | 1.0164 | 12890 |
| 1723757220 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1723670820 | 1.05 | 0.06 | 5.57 | 1.02 | 1.1399999 | 1 | 319253 |
| 1723584360 | 0.9946 | 0.0514 | 5.45 | 0.97882 | 1.01 | 0.97882 | 52482 |
| 1723497720 | 0.9432 | 0 | 0.00 | 0.9432 | 0.9432 | 0.9432 | 0 |
| 1723238520 | 0.9432 | 0 | 0.00 | 0.9432 | 0.9432 | 0.9432 | 0 |
| 1723152120 | 0.9432 | 0 | 0.00 | 0.9432 | 0.9432 | 0.9432 | 0 |
| 1723065720 | 0.9432 | -0.0193 | -2.01 | 0.9432 | 0.9432 | 0.9432 | 5800 |
| 1722979800 | 0.9625 | -0.0375 | -3.75 | 1 | 1 | 0.9625 | 10100 |
| 1722893340 | 1 | 0 | 0.00 | 0.915 | 1 | 0.915 | 6199 |
| 1722634140 | 1 | 0.02 | 2.04 | 0.9875 | 1 | 0.9758 | 132600 |
| 1722547740 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1722461340 | 0.98 | 0.0441 | 4.71 | 0.95768 | 0.98 | 0.95768 | 15615 |
| 1722374820 | 0.9359 | -0.0441 | -4.50 | 0.98 | 0.99 | 0.9359 | 83374 |
| 1722288180 | 0.98 | 0.0405 | 4.31 | 0.9488 | 0.98 | 0.9486 | 32100 |
| 1722029100 | 0.9395 | -0.0405 | -4.13 | 0.939 | 0.96 | 0.939 | 21700 |
| 1721942400 | 0.98 | 0.02815 | 2.96 | 0.98 | 0.98 | 0.98 | 5200 |
| 1721856540 | 0.95185 | 0 | 0.00 | 0.95185 | 0.95185 | 0.95185 | 0 |
| 1721770140 | 0.95185 | 0 | 0.00 | 0.95185 | 0.95185 | 0.95185 | 0 |
| 1721683740 | 0.95185 | -0.02059 | -2.12 | 0.9762 | 0.9762 | 0.95185 | 4000 |
| 1721424180 | 0.97244 | 0.01244 | 1.30 | 0.97244 | 0.97244 | 0.97244 | 500 |
| 1721337960 | 0.96 | 0.0138 | 1.46 | 0.96 | 0.96 | 0.96 | 2900 |
| 1721251320 | 0.9462 | -0.0338 | -3.45 | 0.9462 | 0.9462 | 0.9462 | 1509 |
| 1721164920 | 0.98 | 0.0214 | 2.23 | 0.971 | 0.98 | 0.96206 | 10650 |
| 1721078400 | 0.9586 | 0 | 0.00 | 0.9586 | 0.9586 | 0.9586 | 0 |
| 1720819200 | 0.9586 | -0.0114 | -1.18 | 0.9586 | 0.9586 | 0.9586 | 4000 |
| 1720733280 | 0.97 | -0.005 | -0.51 | 0.97 | 0.97 | 0.97 | 4000 |
| 1720646880 | 0.975 | 0.015 | 1.56 | 0.975 | 0.975 | 0.975 | 10497 |
| 1720560000 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1720473600 | 0.96 | 0.03 | 3.23 | 0.935 | 0.96 | 0.935 | 9320 |
| 1720214640 | 0.93 | 0.0929 | 11.10 | 0.93 | 0.93 | 0.93 | 13500 |
| 1720042140 | 0.8371 | 0 | 0.00 | 0.8371 | 0.8371 | 0.8371 | 0 |
| 1719955740 | 0.8371 | -0.0513 | -5.77 | 0.888 | 0.8935 | 0.8371 | 49500 |
| 1719868800 | 0.8884 | 0 | 0.00 | 0.8884 | 0.8884 | 0.8884 | 0 |
| 1719609600 | 0.8884 | 0 | 0.00 | 0.8884 | 0.8884 | 0.8884 | 0 |
| 1719523200 | 0.8884 | -0.0018 | -0.20 | 0.912 | 0.912 | 0.8884 | 6815 |
| 1719437280 | 0.8902 | 0 | 0.00 | 0.8902 | 0.8902 | 0.8902 | 0 |
| 1719350880 | 0.8902 | 0.0111 | 1.26 | 0.8902 | 0.8902 | 0.8902 | 842 |
| 1719264540 | 0.8791 | -0.00475 | -0.54 | 0.8791 | 0.8791 | 0.8791 | 7000 |
| 1719005220 | 0.88385 | 0.06365 | 7.76 | 0.837 | 0.889 | 0.837 | 22815 |
| 1718918640 | 0.8202 | -0.0731 | -8.18 | 0.8738 | 0.8738 | 0.8202 | 12581 |
| 1718746140 | 0.8933 | 0.0169 | 1.93 | 0.9212 | 0.9212 | 0.8933 | 10071 |
| 1718659680 | 0.8764 | 0.0005 | 0.06 | 0.8764 | 0.8764 | 0.8764 | 4082 |
| 1718400300 | 0.8759 | -0.0098 | -1.11 | 0.8831 | 0.8831 | 0.8759 | 4012 |
| 1718314140 | 0.8857 | -0.0263 | -2.88 | 0.902 | 0.911 | 0.8857 | 6150 |
| 1718227380 | 0.912 | -0.023 | -2.46 | 0.89 | 0.9327 | 0.89 | 15015 |
| 1718141340 | 0.935 | -0.016 | -1.68 | 0.9335 | 0.935 | 0.93 | 5050 |
| 1718054880 | 0.951 | 0.0005 | 0.05 | 0.898 | 0.951 | 0.898 | 28474 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
