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 )

1.000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Mar 31, 2020 0.4535 0.5120 0.4535 0.5000 25,350 +0.02(+3.28%)
Mar 30, 2020 0.5400 0.5400 0.4841 0.4841 7,214 -0.06(-10.47%)
Mar 27, 2020 0.5219 0.5407 0.5200 0.5407 24,000 +0.01(+2.21%)
Mar 26, 2020 0.5300 0.5325 0.5290 0.5290 3,197 +0.01(+1.73%)
Mar 25, 2020 0.4636 0.5400 0.4636 0.5200 29,800 +0.08(+17.01%)
Mar 24, 2020 0.4444 0.4444 0.4444 0.4444 1,000 -0.02(-4.33%)
Mar 23, 2020 0.4558 0.4753 0.4558 0.4645 5,150 +0.01(+2.99%)
Mar 20, 2020 0.5759 0.5759 0.4510 0.4510 11,100 -0.02(-3.22%)
Mar 19, 2020 0.4400 0.4700 0.4400 0.4660 29,000 -0.00(-0.85%)
Mar 18, 2020 0.4458 0.4800 0.4429 0.4700 53,600 -0.07(-12.79%)
Mar 17, 2020 0.4647 0.5400 0.4197 0.5389 18,903 +0.04(+8.85%)
Mar 16, 2020 0.4957 0.4957 0.4682 0.4951 11,225 -0.04(-8.31%)
Mar 13, 2020 0.5796 0.5796 0.5338 0.5400 212,000 -0.06(-10.00%)
Mar 12, 2020 0.6100 0.6240 0.5731 0.6000 70,700 -0.08(-11.11%)
Mar 11, 2020 0.6500 0.6750 0.6088 0.6750 15,300 -0.05(-7.53%)
Mar 10, 2020 0.7300 0.7300 0.7300 0.7300 10,000 -0.02(-2.54%)
Mar 09, 2020 0.7700 0.7700 0.7348 0.7490 8,205 -0.03(-3.97%)
Mar 06, 2020 0.7782 0.7800 0.7708 0.7800 13,500 -0.02(-2.50%)
Mar 05, 2020 0.8000 0.8000 0.7953 0.8000 2,500 -0.01(-0.62%)
Mar 04, 2020 0.7796 0.8050 0.7796 0.8050 13,403 -0.02(-2.31%)
Mar 03, 2020 0.8120 0.8240 0.8120 0.8240 4,302 -0.01(-1.55%)
Mar 02, 2020 0.8370 0.8370 0.8370 0.8370 591 +0.03(+3.46%)
Feb 28, 2020 0.8100 0.8156 0.7900 0.8090 21,200 -0.01(-1.09%)
Feb 27, 2020 0.8420 0.8500 0.8179 0.8179 4,900 -0.03(-3.78%)
Feb 26, 2020 0.8500 0.8500 0.8500 0.8500 3,000 -0.09(-9.48%)
Feb 25, 2020 0.9390 0.9390 0.9390 5 +0.00(+0.00%)
Feb 24, 2020 0.8960 0.9390 0.8960 0.9390 37,800 -0.01(-1.26%)
Feb 21, 2020 0.8700 0.9510 0.8700 0.9510 29,100 +0.08(+9.31%)
Feb 20, 2020 0.9080 0.9080 0.8700 0.8700 50,800 -0.03(-3.33%)
Feb 19, 2020 0.8934 0.9048 0.8809 0.9000 44,850 +0.01(+1.12%)
Feb 18, 2020 0.9290 0.9340 0.8495 0.8900 56,483 +0.03(+3.49%)
Feb 14, 2020 0.8300 0.8800 0.8300 0.8600 91,300 +0.03(+2.99%)
Feb 13, 2020 0.8249 0.8350 0.8130 0.8350 11,740 -0.00(-0.12%)
Feb 12, 2020 0.8200 0.8360 0.8200 0.8360 32,506 +0.02(+2.64%)
Feb 11, 2020 0.8131 0.8145 0.7770 0.8145 23,500 -0.02(-1.87%)
Feb 10, 2020 0.8300 0.8300 0.8178 0.8300 68,920 +0.02(+1.94%)
Feb 07, 2020 0.8229 0.8271 0.8142 0.8142 8,000 -0.02(-2.49%)
Feb 06, 2020 0.8195 0.8350 0.8088 0.8350 15,000 -0.01(-0.60%)
Feb 05, 2020 0.8484 0.8484 0.8400 0.8400 1,100 -0.02(-2.53%)
Feb 04, 2020 0.8768 0.8789 0.8618 0.8618 7,600 -0.01(-0.94%)
Feb 03, 2020 0.9012 0.9012 0.8685 0.8700 24,694 -0.04(-3.92%)
Jan 31, 2020 0.8954 0.9149 0.8954 0.9055 9,600 +0.02(+1.74%)
Jan 30, 2020 0.8725 0.8900 0.8725 0.8900 2,550 -0.03(-3.26%)
Jan 29, 2020 0.8817 0.9200 0.8740 0.9200 27,340 +0.05(+5.83%)
Jan 28, 2020 0.8836 0.8991 0.8693 0.8693 17,356 -0.02(-2.47%)
Jan 27, 2020 0.9213 0.9213 0.8894 0.8913 7,902 -0.04(-4.16%)
Jan 24, 2020 0.8900 0.9308 0.8900 0.9300 27,600 +0.02(+2.24%)
Jan 23, 2020 0.9090 0.9137 0.9058 0.9096 4,951 +0.00(+0.23%)
Jan 22, 2020 0.9249 0.9350 0.9075 0.9075 8,468 -0.01(-1.49%)
Jan 21, 2020 0.9400 0.9400 0.9212 0.9212 12,200 -0.03(-3.03%)
Jan 17, 2020 0.9500 0.9614 0.9365 0.9500 25,200 +0.03(+3.26%)
Jan 16, 2020 0.9500 0.9500 0.9200 0.9200 19,816 -0.03(-3.16%)
Jan 15, 2020 0.9250 0.9500 0.9150 0.9500 12,600 +0.03(+3.50%)
Jan 14, 2020 0.8932 0.9179 0.8932 0.9179 11,000 -0.01(-0.77%)
Jan 13, 2020 0.9129 0.9250 0.8706 0.9250 32,568 +0.05(+5.90%)
Jan 10, 2020 0.8735 0.8735 0.8735 0.8735 200 +0.01(+1.57%)
Jan 09, 2020 0.8725 0.8725 0.8600 0.8600 16,552 -0.01(-1.15%)
Jan 08, 2020 0.8600 0.8700 0.8600 0.8700 20,000 +0.01(+0.79%)
Jan 07, 2020 0.8568 0.8632 0.8545 0.8632 9,885 +0.03(+4.00%)
Jan 06, 2020 0.8764 0.8800 0.8300 0.8300 9,264 -0.05(-5.68%)
Jan 03, 2020 0.9500 0.9500 0.8735 0.8800 8,400 -0.07(-7.37%)
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.