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 )

0.8857 -0.0263 (-2.88%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 13, 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 (%)
Nov 30, 2021 1.131 1.210 1.131 1.210 30,049 +0.05(+4.31%)
Nov 29, 2021 1.165 1.165 1.160 1.160 3,820 -0.02(-1.69%)
Nov 26, 2021 1.180 1.180 1.180 1.180 750 -0.01(-0.42%)
Nov 24, 2021 1.190 1.190 1.185 1.185 3,266 -0.01(-0.90%)
Nov 23, 2021 1.206 1.206 1.177 1.196 25,600 -0.00(-0.39%)
Nov 22, 2021 1.239 1.239 1.185 1.200 20,550 -0.05(-3.73%)
Nov 19, 2021 1.224 1.268 1.224 1.247 8,000 +0.01(+0.45%)
Nov 18, 2021 1.250 1.250 1.241 1.241 30,709 -0.03(-2.25%)
Nov 17, 2021 1.300 1.304 1.270 1.270 16,304 -0.01(-0.86%)
Nov 16, 2021 1.281 1.281 1.281 1.281 7,200 -0.02(-1.46%)
Nov 15, 2021 1.290 1.425 1.290 1.300 21,080 -0.13(-9.09%)
Nov 12, 2021 1.400 1.430 1.400 1.430 2,519 +0.07(+5.15%)
Nov 11, 2021 1.323 1.360 1.290 1.360 3,600 +0.05(+3.89%)
Nov 08, 2021 1.309 1.309 1.309 50 +0.03(+2.51%)
Nov 05, 2021 1.197 1.300 1.197 1.277 89,294 +0.08(+6.42%)
Nov 04, 2021 1.206 1.206 1.200 1.200 17,200 -0.05(-3.82%)
Nov 01, 2021 1.248 1.248 1.248 0 +0.05(+4.05%)
Oct 29, 2021 1.220 1.220 1.199 1.199 9,530 -0.01(-0.91%)
Oct 27, 2021 1.210 1.210 1.210 0 +0.01(+0.83%)
Oct 25, 2021 1.200 1.200 1.200 0 +0.01(+0.84%)
Oct 22, 2021 1.196 1.196 1.180 1.190 18,831 +0.02(+1.64%)
Oct 21, 2021 1.188 1.188 1.171 1.171 6,400 +0.02(+1.81%)
Oct 20, 2021 1.213 1.213 1.150 1.150 15,200 -0.05(-4.25%)
Oct 19, 2021 1.210 1.210 1.201 1.201 4,805 -0.03(-2.35%)
Oct 18, 2021 1.240 1.240 1.230 1.230 18,000 -0.02(-1.60%)
Oct 15, 2021 1.250 1.250 1.250 1.250 1,500 +0.00(+0.00%)
Oct 13, 2021 1.250 1.250 1.250 0 +0.03(+2.46%)
Oct 12, 2021 1.190 1.220 1.190 1.220 4,100 +0.01(+1.24%)
Oct 11, 2021 1.205 1.205 1.205 1.205 100 -0.00(-0.41%)
Oct 08, 2021 1.170 1.210 1.170 1.210 7,400 +0.04(+3.42%)
Oct 07, 2021 1.151 1.170 1.150 1.170 10,235 +0.03(+2.34%)
Oct 06, 2021 1.143 1.143 1.143 1.143 4,018 -0.01(-0.59%)
Oct 05, 2021 1.162 1.162 1.150 1.150 1,500 +0.00(+0.01%)
Oct 04, 2021 1.160 1.160 1.150 1.150 15,550 +0.01(+0.87%)
Oct 01, 2021 1.150 1.150 1.140 1.140 34,825 -0.06(-4.99%)
Sep 30, 2021 1.200 1.200 1.200 1.200 200 +0.07(+5.87%)
Sep 29, 2021 1.133 1.133 1.133 1.133 2,005 -0.01(-1.18%)
Sep 28, 2021 1.190 1.190 1.147 1.147 5,000 -0.04(-3.61%)
Sep 24, 2021 1.190 1.190 1.190 0 -0.03(-2.27%)
Sep 23, 2021 1.218 1.218 1.218 1.218 400 +0.03(+2.76%)
Sep 22, 2021 1.185 1.185 1.185 1.185 800 -0.03(-2.87%)
Sep 21, 2021 1.202 1.220 1.202 1.220 3,193 +0.03(+2.52%)
Sep 20, 2021 1.190 1.190 1.190 1.190 5,000 -0.05(-4.11%)
Sep 17, 2021 1.241 1.241 1.241 1.241 2,500 +0.03(+2.52%)
Sep 13, 2021 1.210 1.210 1.210 26 -0.03(-2.38%)
Sep 10, 2021 1.140 1.241 1.140 1.240 4,100 -0.00(-0.30%)
Sep 09, 2021 1.244 1.244 1.244 1.244 2,000 +0.00(+0.30%)
Sep 08, 2021 1.240 1.240 1.240 1.240 7,400 -0.03(-2.36%)
Sep 02, 2021 1.270 1.270 1.270 0 +0.01(+0.79%)
Sep 01, 2021 1.260 1.260 1.260 1.260 1,307 +0.02(+1.61%)
Aug 30, 2021 1.240 1.240 1.240 0 +0.08(+6.90%)
Aug 27, 2021 1.160 1.160 1.160 1.160 1,000 -0.02(-1.58%)
Aug 26, 2021 1.152 1.179 1.152 1.179 10,522 +0.09(+7.81%)
Aug 20, 2021 1.093 1.093 1.093 0 -0.01(-0.62%)
Aug 19, 2021 1.120 1.132 1.100 1.100 12,800 -0.02(-1.44%)
Aug 18, 2021 1.167 1.167 1.116 1.116 11,550 -0.08(-6.99%)
Aug 17, 2021 1.200 1.200 1.200 1.200 10,001 +0.03(+2.52%)
Aug 16, 2021 1.200 1.212 1.171 1.171 13,700 -0.05(-4.06%)
Aug 11, 2021 1.220 1.220 1.220 0 +0.00(+0.00%)
Aug 10, 2021 1.220 1.220 1.220 1.220 200 -0.03(-2.77%)
Aug 09, 2021 1.255 1.255 1.255 1.255 15,012 -0.08(-5.66%)
Aug 04, 2021 1.330 1.330 1.330 0 +0.01(+0.68%)
Aug 03, 2021 1.321 1.321 1.321 1.321 1,400 -0.06(-4.28%)
Aug 02, 2021 1.380 1.380 1.380 1.380 4,137 +0.01(+0.89%)
Jul 30, 2021 1.368 1.368 1.368 1.368 1,000 +0.03(+2.07%)
Jul 28, 2021 1.340 1.340 1.340 0 -0.02(-1.47%)
Jul 27, 2021 1.360 1.360 1.360 1.360 700 +0.00(+0.00%)
Jul 23, 2021 1.360 1.360 1.360 0 +0.07(+5.43%)
Jul 22, 2021 1.290 1.290 1.290 1.290 500 +0.02(+1.74%)
Jul 21, 2021 1.268 1.268 1.268 1.268 2,000 +0.05(+4.49%)
Jul 20, 2021 1.214 1.273 1.214 1.214 3,677 -0.14(-10.57%)
Jul 16, 2021 1.357 1.357 1.357 0 -0.01(-0.88%)
Jul 12, 2021 1.369 1.369 1.369 0 +0.03(+2.13%)
Jul 07, 2021 1.341 1.341 1.341 0 +0.00(+0.04%)
Jul 06, 2021 1.370 1.370 1.340 1.340 15,286 -0.04(-2.90%)
Jul 02, 2021 1.300 1.380 1.300 1.380 43,159 +0.13(+10.58%)
Jun 30, 2021 1.248 1.248 1.248 0 -0.00(-0.10%)
Jun 29, 2021 1.230 1.250 1.230 1.249 21,230 +0.05(+4.11%)
Jun 25, 2021 1.200 1.200 1.200 0 -0.02(-1.23%)
Jun 21, 2021 1.215 1.215 1.215 3 +0.03(+2.92%)
Jun 18, 2021 1.183 1.190 1.181 1.181 11,797 -0.04(-3.24%)
Jun 15, 2021 1.220 1.220 1.220 26 +0.02(+1.62%)
Jun 14, 2021 1.210 1.210 1.200 1.200 1,800 -0.01(-0.79%)
Jun 11, 2021 1.210 1.210 1.210 1.210 269 -0.01(-0.82%)
Jun 10, 2021 1.220 1.220 1.220 1.220 500 +0.00(+0.00%)
Jun 09, 2021 1.220 1.220 1.220 1.220 400 +0.00(+0.00%)
Jun 07, 2021 1.220 1.220 1.220 0 +0.02(+1.67%)
Jun 01, 2021 1.200 1.200 1.200 17 -0.01(-0.53%)
May 28, 2021 1.180 1.206 1.180 1.206 9,495 +0.01(+0.53%)
May 27, 2021 1.200 1.200 1.185 1.200 10,413 +0.00(+0.00%)
May 26, 2021 1.179 1.230 1.164 1.200 35,146 -0.01(-0.99%)
May 25, 2021 1.255 1.255 1.202 1.212 9,452 -0.09(-6.77%)
May 24, 2021 1.250 1.300 1.150 1.300 9,300 +0.10(+8.29%)
May 21, 2021 1.210 1.210 1.200 1.200 1,605 -0.02(-1.60%)
May 20, 2021 1.220 1.220 1.220 1.220 4,500 -0.01(-0.55%)
May 19, 2021 1.200 1.227 1.200 1.227 3,083 -0.01(-1.07%)
May 17, 2021 1.240 1.240 1.240 70 +0.04(+3.33%)
May 14, 2021 1.200 1.200 1.200 1.200 13,600 +0.04(+3.78%)
May 13, 2021 1.160 1.160 1.156 1.156 4,755 -0.04(-3.64%)
May 12, 2021 1.200 1.200 1.200 1.200 1,300 -0.01(-0.41%)
May 11, 2021 1.190 1.205 1.160 1.205 59,844 -0.01(-0.90%)
May 10, 2021 1.230 1.230 1.216 1.216 10,000 -0.03(-2.72%)
May 06, 2021 1.250 1.250 1.250 0 +0.07(+5.93%)
May 05, 2021 1.180 1.180 1.180 50 +0.00(+0.00%)
May 04, 2021 1.190 1.200 1.180 1.180 7,327 +0.00(+0.00%)
May 03, 2021 1.250 1.250 1.180 1.180 8,350 -0.02(-1.52%)
Apr 30, 2021 1.180 1.198 1.180 1.198 2,700 +0.05(+4.19%)
Apr 29, 2021 1.180 1.180 1.150 1.150 1,677 +0.00(+0.44%)
Apr 28, 2021 1.145 1.145 1.145 1.145 1,000 -0.01(-1.29%)
Apr 27, 2021 1.140 1.160 1.140 1.160 2,327 +0.03(+2.65%)
Apr 26, 2021 1.140 1.140 1.130 1.130 2,062 -0.02(-1.57%)
Apr 23, 2021 1.155 1.156 1.148 1.148 34,000 -0.00(-0.17%)
Apr 22, 2021 1.120 1.150 1.120 1.150 247 -0.03(-2.54%)
Apr 20, 2021 1.180 1.180 1.180 0 -0.00(-0.17%)
Apr 19, 2021 1.180 1.182 1.180 1.182 22,350 +0.01(+1.03%)
Apr 16, 2021 1.190 1.190 1.170 1.170 4,700 +0.01(+0.86%)
Apr 15, 2021 1.170 1.170 1.160 1.160 5,610 -0.01(-0.85%)
Apr 14, 2021 1.170 1.170 1.170 1.170 3,550 +0.02(+1.74%)
Apr 12, 2021 1.150 1.150 1.150 0 +0.02(+1.77%)
Apr 09, 2021 1.138 1.138 1.130 1.130 19,700 -0.01(-0.88%)
Apr 08, 2021 1.126 1.140 1.112 1.140 82,850 +0.04(+3.63%)
Apr 07, 2021 1.100 1.120 1.100 1.100 30,017 +0.00(+0.04%)
Apr 06, 2021 1.110 1.116 1.100 1.100 28,100 -0.00(-0.03%)
Apr 05, 2021 1.065 1.130 1.065 1.100 114,947 -0.05(-4.11%)
Apr 01, 2021 1.140 1.147 1.140 1.147 12,800 +0.01(+0.68%)
Mar 31, 2021 1.130 1.150 1.122 1.139 5,100 +0.04(+3.59%)
Mar 30, 2021 1.100 1.100 1.100 1.100 1,000 -0.03(-2.65%)
Mar 29, 2021 1.110 1.140 1.110 1.130 18,313 +0.01(+0.89%)
Mar 26, 2021 1.140 1.140 1.120 1.120 3,300 -0.02(-1.75%)
Mar 25, 2021 1.141 1.160 1.140 1.140 20,109 -0.03(-2.56%)
Mar 23, 2021 1.170 1.170 1.170 0 +0.01(+0.86%)
Mar 22, 2021 1.190 1.190 1.160 1.160 498 -0.03(-2.38%)
Mar 19, 2021 1.180 1.188 1.180 1.188 1,000 +0.02(+1.61%)
Mar 18, 2021 1.150 1.169 1.150 1.169 120,420 +0.03(+2.59%)
Mar 17, 2021 1.160 1.190 1.140 1.140 170,439 -0.05(-4.00%)
Mar 16, 2021 1.160 1.188 1.150 1.188 13,700 +0.03(+2.81%)
Mar 15, 2021 1.140 1.160 1.130 1.155 8,910 +0.03(+2.26%)
Mar 12, 2021 1.130 1.135 1.125 1.129 14,300 -0.01(-0.47%)
Mar 11, 2021 1.115 1.140 1.080 1.135 34,140 +0.05(+4.54%)
Mar 10, 2021 1.080 1.085 1.080 1.085 4,273 -0.01(-1.32%)
Mar 09, 2021 1.100 1.100 1.100 1.100 15,222 +0.01(+0.92%)
Mar 08, 2021 1.075 1.090 1.070 1.090 9,414 +0.03(+2.83%)
Mar 05, 2021 1.069 1.090 1.050 1.060 242,100 +0.02(+1.92%)
Mar 04, 2021 1.040 1.060 1.040 1.040 34,300 -0.02(-1.89%)
Mar 03, 2021 1.040 1.069 1.040 1.060 13,503 -0.00(-0.47%)
Mar 02, 2021 1.040 1.070 1.040 1.065 17,785 +0.00(+0.47%)
Mar 01, 2021 1.050 1.060 1.040 1.060 25,124 +0.02(+1.92%)
Feb 26, 2021 1.040 1.042 1.040 1.040 1,400 -0.03(-3.20%)
Feb 25, 2021 1.070 1.080 1.070 1.074 4,687 -0.01(-0.52%)
Feb 23, 2021 1.080 1.080 1.080 0 +0.00(+0.00%)
Feb 22, 2021 1.080 1.080 1.080 1.080 35,000 +0.06(+5.88%)
Feb 19, 2021 1.020 1.020 1.020 1.020 300 -0.03(-2.86%)
Feb 18, 2021 1.050 1.050 1.010 1.050 20,400 +0.01(+0.48%)
Feb 17, 2021 1.100 1.100 1.025 1.045 4,415 -0.02(-1.42%)
Feb 16, 2021 1.044 1.070 1.030 1.060 199,830 +0.03(+2.50%)
Feb 12, 2021 1.020 1.042 1.020 1.034 5,700 -0.01(-0.57%)
Feb 11, 2021 1.064 1.064 1.037 1.040 28,200 +0.02(+1.96%)
Feb 10, 2021 1.013 1.030 1.013 1.020 19,215 +0.01(+0.85%)
Feb 09, 2021 1.030 1.030 1.000 1.011 15,355 -0.05(-4.58%)
Feb 08, 2021 0.9825 1.060 0.9800 1.060 269,626 +0.08(+8.16%)
Feb 05, 2021 1.000 1.000 0.9758 0.9800 142,100 +0.00(+0.00%)
Feb 04, 2021 0.9760 0.9800 0.9757 0.9800 90,800 -0.00(-0.07%)
Feb 03, 2021 0.9800 1.020 0.9800 0.9807 290,598 +0.00(+0.07%)
Feb 02, 2021 0.9909 0.9950 0.9800 0.9800 95,200 +0.00(+0.00%)
Feb 01, 2021 0.9820 0.9983 0.9800 0.9800 4,900 -0.00(-0.49%)
Jan 29, 2021 1.000 1.000 0.9800 0.9848 155,100 +0.00(+0.44%)
Jan 28, 2021 0.9801 1.000 0.9601 0.9805 46,388 -0.03(-2.92%)
Jan 27, 2021 1.025 1.025 1.010 1.010 21,400 -0.03(-2.88%)
Jan 26, 2021 1.040 1.040 1.040 1.040 1,032 +0.00(+0.00%)
Jan 25, 2021 1.050 1.050 1.030 1.040 4,500 -0.01(-0.95%)
Jan 22, 2021 1.050 1.050 1.050 1.050 50 +0.00(+0.00%)
Jan 21, 2021 1.070 1.070 1.050 1.050 410,859 -0.03(-2.78%)
Jan 20, 2021 1.090 1.100 1.080 1.080 137,325 -0.01(-0.92%)
Jan 19, 2021 1.100 1.100 1.090 1.090 11,279 +0.01(+0.88%)
Jan 15, 2021 1.081 1.081 1.081 1.081 10,100 -0.01(-1.05%)
Jan 14, 2021 1.092 1.092 1.092 1.092 927 +0.01(+0.91%)
Jan 13, 2021 1.090 1.100 1.082 1.082 11,390 -0.01(-0.72%)
Jan 12, 2021 1.079 1.105 1.079 1.090 46,941 -0.01(-0.91%)
Jan 11, 2021 1.100 1.100 1.100 1.100 2,957 +0.00(+0.00%)
Jan 08, 2021 1.104 1.120 1.100 1.100 8,000 -0.01(-0.90%)
Jan 07, 2021 1.088 1.130 1.088 1.110 16,528 +0.01(+0.91%)
Jan 06, 2021 1.090 1.100 1.090 1.100 3,321 +0.00(+0.00%)
Jan 05, 2021 1.080 1.100 1.080 1.100 11,048 +0.01(+0.92%)
Jan 04, 2021 1.087 1.090 1.080 1.090 5,825 +0.00(+0.00%)
Dec 31, 2020 1.090 1.090 1.090 142,500 +0.00(+0.00%)
Dec 30, 2020 1.090 1.100 1.090 1.090 142,500 +0.01(+0.88%)
Dec 29, 2020 1.090 1.090 1.081 1.081 191,235 +0.01(+0.98%)
Dec 28, 2020 1.070 1.090 1.065 1.070 43,292 -0.02(-1.83%)
Dec 24, 2020 1.083 1.090 1.083 1.090 67,300 +0.00(+0.00%)
Dec 23, 2020 1.090 1.090 1.080 1.090 65,614 +0.00(+0.00%)
Dec 22, 2020 1.090 1.090 1.070 1.090 30,075 +0.00(+0.00%)
Dec 21, 2020 1.080 1.100 1.071 1.090 123,825 +0.00(+0.22%)
Dec 18, 2020 1.085 1.088 1.080 1.088 2,000 -0.00(-0.22%)
Dec 17, 2020 1.090 1.090 1.080 1.090 52,160 +0.00(+0.00%)
Dec 16, 2020 1.090 1.090 1.090 1.090 6,999 +0.00(+0.00%)
Dec 15, 2020 1.090 1.090 1.090 1.090 36,845 +0.01(+0.93%)
Dec 14, 2020 1.090 1.090 1.080 1.080 70,607 +0.00(+0.00%)
Dec 11, 2020 1.090 1.090 1.080 1.080 25,300 -0.01(-0.92%)
Dec 10, 2020 1.080 1.091 1.080 1.090 155,141 +0.01(+0.93%)
Dec 09, 2020 1.084 1.090 1.080 1.080 37,000 -0.01(-0.92%)
Dec 08, 2020 1.090 1.090 1.074 1.090 89,000 -0.01(-0.91%)
Dec 07, 2020 1.090 1.104 1.080 1.100 93,358 +0.01(+0.91%)
Dec 04, 2020 1.100 1.100 1.085 1.090 401,900 -0.01(-0.90%)
Dec 03, 2020 1.091 1.100 1.080 1.100 42,500 +0.01(+0.92%)
Dec 02, 2020 1.094 1.100 1.090 1.090 140,805 -0.01(-0.91%)
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.