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 )

0.9600 +0.0100 (+1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Oct 30, 2018 1.111 1.111 1.111 0 -0.01(-0.85%)
Oct 29, 2018 1.130 1.131 1.121 1.121 9,894 +0.00(+0.04%)
Oct 26, 2018 1.150 1.150 1.120 1.120 19,000 -0.01(-0.88%)
Oct 25, 2018 1.130 1.130 1.130 1.130 6,633 +0.00(+0.44%)
Oct 24, 2018 1.161 1.161 1.120 1.125 37,984 -0.03(-3.02%)
Oct 23, 2018 1.200 1.200 1.160 1.160 38,100 -0.04(-3.33%)
Oct 22, 2018 1.250 1.270 1.200 1.200 74,900 -0.02(-1.64%)
Oct 19, 2018 1.290 1.300 1.210 1.220 92,400 -0.07(-5.31%)
Oct 18, 2018 1.319 1.319 1.251 1.288 32,697 +0.00(+0.37%)
Oct 17, 2018 1.260 1.294 1.260 1.284 22,400 +0.01(+1.08%)
Oct 16, 2018 1.270 1.271 1.264 1.270 31,705 +0.02(+1.60%)
Oct 15, 2018 1.300 1.300 1.250 1.250 24,142 -0.05(-3.85%)
Oct 12, 2018 1.340 1.340 1.300 1.300 26,300 +0.02(+1.34%)
Oct 11, 2018 1.280 1.310 1.190 1.283 23,140 -0.04(-3.26%)
Oct 10, 2018 1.390 1.390 1.326 1.326 1,600 -0.08(-5.71%)
Oct 09, 2018 1.410 1.428 1.400 1.406 7,484 -0.03(-2.34%)
Oct 05, 2018 1.440 1.440 1.440 0 +0.10(+7.46%)
Oct 04, 2018 1.371 1.371 1.340 1.340 42,400 -0.06(-4.35%)
Oct 03, 2018 1.311 1.427 1.298 1.401 102,900 +0.09(+6.87%)
Oct 02, 2018 1.310 1.318 1.270 1.311 233,337 +0.01(+0.83%)
Oct 01, 2018 1.363 1.363 1.300 1.300 2,020 -0.03(-2.26%)
Sep 28, 2018 1.335 1.342 1.330 1.330 1,900 +0.00(+0.00%)
Sep 27, 2018 1.350 1.350 1.330 1.330 52,352 -0.03(-2.21%)
Sep 26, 2018 1.377 1.390 1.360 1.360 1,485 -0.02(-1.61%)
Sep 25, 2018 1.420 1.420 1.340 1.382 46,350 -0.03(-2.25%)
Sep 24, 2018 1.362 1.453 1.362 1.414 74,241 +0.04(+3.15%)
Sep 21, 2018 1.340 1.394 1.340 1.371 60,900 +0.04(+3.05%)
Sep 20, 2018 1.313 1.330 1.290 1.330 13,065 +0.05(+4.16%)
Sep 19, 2018 1.219 1.277 1.219 1.277 34,020 +0.05(+3.83%)
Sep 18, 2018 1.190 1.250 1.190 1.230 65,200 +0.05(+4.24%)
Sep 17, 2018 1.190 1.200 1.180 1.180 36,699 -0.15(-11.26%)
Sep 14, 2018 1.139 1.330 1.139 1.330 6,800 +0.20(+17.89%)
Sep 13, 2018 1.070 1.128 1.070 1.128 10,050 +0.01(+0.71%)
Sep 12, 2018 1.121 1.174 1.105 1.120 35,620 -0.02(-1.75%)
Sep 11, 2018 1.135 1.150 1.129 1.140 7,920 -0.01(-0.64%)
Sep 10, 2018 1.150 1.158 1.132 1.147 47,655 +0.07(+6.63%)
Sep 07, 2018 1.069 1.080 1.040 1.076 286,700 +0.05(+4.48%)
Sep 06, 2018 1.033 1.050 1.010 1.030 9,052 -0.02(-1.61%)
Sep 05, 2018 1.090 1.099 1.020 1.047 152,235 -0.05(-4.83%)
Sep 04, 2018 1.110 1.138 1.100 1.100 26,311 -0.01(-0.90%)
Aug 31, 2018 1.110 1.110 1.110 0 -0.00(-0.05%)
Aug 30, 2018 1.130 1.140 1.111 1.111 11,061 -0.01(-1.31%)
Aug 29, 2018 1.140 1.159 1.120 1.125 32,025 -0.05(-4.64%)
Aug 28, 2018 1.150 1.220 1.145 1.180 181,946 +0.03(+2.61%)
Aug 27, 2018 1.100 1.150 1.073 1.150 20,635 +0.07(+6.22%)
Aug 24, 2018 1.020 1.099 1.003 1.083 80,600 +0.10(+9.87%)
Aug 23, 2018 0.8850 1.016 0.8774 0.9854 83,577 +0.10(+10.72%)
Aug 22, 2018 0.8827 0.9243 0.8566 0.8900 2,451,522 +0.02(+2.30%)
Aug 21, 2018 0.8595 0.8827 0.8521 0.8700 1,363,305 +0.02(+2.27%)
Aug 20, 2018 0.8685 0.8800 0.8272 0.8507 1,096,948 -0.04(-4.25%)
Aug 17, 2018 0.9100 0.9100 0.8327 0.8885 326,900 -0.06(-6.13%)
Aug 16, 2018 0.9840 1.000 0.9465 0.9465 238,295 -0.00(-0.37%)
Aug 15, 2018 1.010 1.010 0.9500 0.9500 77,775 -0.16(-14.31%)
Aug 14, 2018 1.075 1.109 1.074 1.109 8,057 +0.07(+6.61%)
Aug 13, 2018 1.061 1.078 1.040 1.040 17,575 -0.01(-0.95%)
Aug 10, 2018 1.050 1.050 1.040 1.050 4,500 +0.02(+1.94%)
Aug 09, 2018 1.059 1.097 1.030 1.030 12,414 -0.03(-2.72%)
Aug 08, 2018 1.040 1.064 1.000 1.059 23,690 -0.04(-3.75%)
Aug 07, 2018 1.037 1.120 1.000 1.100 152,463 +0.00(+0.00%)
Aug 03, 2018 1.100 1.100 1.100 0 +0.00(+0.01%)
Aug 02, 2018 1.119 1.125 1.080 1.100 152,279 -0.03(-2.66%)
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.