Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Corporation (OP: DDEJF )

0.9900 UNCHANGED
Streaming Delayed Price Updated: 1:49 PM EDT, May 17, 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 (%)
Jan 31, 2017 4.158 4.227 4.136 4.142 20,048 +0.03(+0.74%)
Jan 30, 2017 4.152 4.152 4.112 4.112 3,136 -0.01(-0.14%)
Jan 27, 2017 4.160 4.185 4.097 4.118 16,917 -0.08(-1.96%)
Jan 26, 2017 4.250 4.250 4.160 4.200 46,621 -0.09(-2.03%)
Jan 25, 2017 4.351 4.351 4.246 4.287 40,758 -0.02(-0.37%)
Jan 24, 2017 4.209 4.303 4.209 4.303 86,175 +0.14(+3.44%)
Jan 23, 2017 4.170 4.195 4.160 4.160 8,332 -0.01(-0.24%)
Jan 20, 2017 4.164 4.170 4.150 4.170 10,755 +0.02(+0.40%)
Jan 19, 2017 4.175 4.175 4.150 4.153 2,133 -0.07(-1.58%)
Jan 18, 2017 4.294 4.302 4.194 4.220 52,534 -0.14(-3.19%)
Jan 17, 2017 4.275 4.359 4.275 4.359 9,450 +0.04(+0.85%)
Jan 13, 2017 4.322 4.322 4.322 0 +0.02(+0.52%)
Jan 12, 2017 4.385 4.395 4.290 4.300 55,164 -0.07(-1.60%)
Jan 11, 2017 4.348 4.370 4.184 4.370 44,397 +0.01(+0.23%)
Jan 10, 2017 4.441 4.441 4.360 4.360 13,519 -0.06(-1.36%)
Jan 09, 2017 4.420 4.420 4.397 4.420 1,557 -0.01(-0.19%)
Jan 06, 2017 4.435 4.530 4.425 4.429 23,815 -0.01(-0.20%)
Jan 05, 2017 4.477 4.509 4.438 4.438 6,547 +0.09(+2.02%)
Jan 04, 2017 4.479 4.479 4.346 4.350 7,069 -0.02(-0.41%)
Jan 03, 2017 4.320 4.470 4.320 4.368 26,815 -0.06(-1.40%)
Dec 30, 2016 4.430 4.430 4.430 0 +0.20(+4.73%)
Dec 29, 2016 4.199 4.240 4.183 4.230 483,945 +0.07(+1.60%)
Dec 28, 2016 4.194 4.241 4.151 4.163 81,725 +0.06(+1.55%)
Dec 27, 2016 4.124 4.130 4.100 4.100 11,654 -0.03(-0.81%)
Dec 23, 2016 4.133 4.133 4.133 0 -0.08(-1.91%)
Dec 22, 2016 4.300 4.350 4.181 4.214 173,863 -0.14(-3.16%)
Dec 21, 2016 4.200 4.351 4.200 4.351 36,418 +0.17(+4.18%)
Dec 20, 2016 4.399 4.401 4.126 4.176 93,200 -0.27(-6.13%)
Dec 19, 2016 4.510 4.516 4.440 4.449 55,066 -0.09(-1.98%)
Dec 16, 2016 4.474 4.583 4.400 4.539 39,897 -0.04(-0.85%)
Dec 15, 2016 4.575 4.578 4.526 4.578 34,185 -0.02(-0.48%)
Dec 14, 2016 4.600 4.643 4.550 4.600 84,021 +0.00(+0.00%)
Dec 13, 2016 4.716 4.716 4.580 4.600 95,194 +0.02(+0.44%)
Dec 12, 2016 4.601 4.601 4.500 4.580 80,889 -0.00(-0.07%)
Dec 09, 2016 4.508 4.599 4.470 4.583 101,669 +0.13(+2.92%)
Dec 08, 2016 4.450 4.475 4.450 4.453 46,255 -0.03(-0.65%)
Dec 07, 2016 4.540 4.540 4.435 4.482 62,004 -0.01(-0.16%)
Dec 06, 2016 4.425 4.520 4.425 4.489 44,789 -0.03(-0.74%)
Dec 05, 2016 4.430 4.528 4.430 4.523 74,141 +0.16(+3.58%)
Dec 02, 2016 4.352 4.370 4.339 4.366 36,921 +0.07(+1.54%)
Dec 01, 2016 4.350 4.410 4.300 4.300 31,900 -0.02(-0.43%)
Nov 30, 2016 4.296 4.343 4.296 4.319 20,469 +0.07(+1.61%)
Nov 29, 2016 4.350 4.352 4.250 4.250 29,650 -0.12(-2.83%)
Nov 28, 2016 4.494 4.500 4.374 4.374 28,915 -0.08(-1.71%)
Nov 25, 2016 4.120 4.519 4.120 4.450 12,435 -0.11(-2.41%)
Nov 23, 2016 4.560 4.560 4.560 0 -0.08(-1.72%)
Nov 22, 2016 4.620 4.640 4.600 4.640 75,022 +0.02(+0.39%)
Nov 21, 2016 4.625 4.640 4.610 4.622 13,241 +0.06(+1.40%)
Nov 18, 2016 4.550 4.570 4.550 4.558 23,144 +0.01(+0.18%)
Nov 17, 2016 4.603 4.603 4.530 4.550 36,801 +0.02(+0.35%)
Nov 16, 2016 4.605 4.605 4.490 4.534 7,606 -0.07(-1.47%)
Nov 15, 2016 4.440 4.603 4.440 4.602 19,567 +0.08(+1.83%)
Nov 14, 2016 4.900 4.908 4.360 4.519 12,155 -0.28(-5.85%)
Nov 11, 2016 4.894 4.907 4.785 4.800 29,293 -0.13(-2.62%)
Nov 10, 2016 4.860 5.058 4.830 4.929 9,637 +0.07(+1.50%)
Nov 09, 2016 5.020 5.020 4.845 4.856 16,017 -0.24(-4.69%)
Nov 08, 2016 5.050 5.095 5.050 5.095 3,151 +0.04(+0.81%)
Nov 07, 2016 4.859 5.055 4.790 5.055 9,413 +0.36(+7.60%)
Nov 04, 2016 4.739 4.820 4.697 4.697 9,863 -0.05(-1.11%)
Nov 03, 2016 4.750 4.750 4.750 4.750 5,000 +0.00(+0.06%)
Nov 02, 2016 4.749 4.770 4.677 4.747 66,075 -0.03(-0.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.