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 )

0.9906 +0.0350 (+3.66%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 31, 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 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%)
Dec 01, 2020 1.100 1.100 1.090 1.100 51,280 +0.00(+0.00%)
Nov 30, 2020 1.100 1.103 1.093 1.100 132,628 +0.00(+0.00%)
Nov 27, 2020 1.100 1.120 1.100 1.100 146,900 -0.00(-0.01%)
Nov 25, 2020 1.070 1.140 1.070 1.100 168,100 -0.01(-0.89%)
Nov 24, 2020 1.110 1.150 1.090 1.110 181,100 -0.01(-0.89%)
Nov 23, 2020 1.132 1.140 1.119 1.120 33,100 +0.02(+2.19%)
Nov 20, 2020 1.095 1.096 1.080 1.096 40,100 +0.01(+0.80%)
Nov 19, 2020 1.070 1.090 1.070 1.087 40,515 +0.02(+2.09%)
Nov 18, 2020 1.056 1.071 1.056 1.065 3,400 -0.01(-1.22%)
Nov 17, 2020 1.078 1.078 1.078 1.078 300 +0.01(+0.81%)
Nov 16, 2020 1.079 1.080 1.060 1.069 39,670 -0.04(-3.65%)
Nov 13, 2020 1.075 1.110 1.075 1.110 1,100 +0.05(+4.72%)
Nov 12, 2020 1.060 1.080 1.060 1.060 7,437 -0.02(-1.85%)
Nov 11, 2020 1.071 1.080 1.062 1.080 841 +0.01(+0.93%)
Nov 10, 2020 1.090 1.090 1.070 1.070 18,366 -0.01(-0.93%)
Nov 09, 2020 1.062 1.080 1.062 1.080 15,994 +0.01(+0.93%)
Nov 06, 2020 1.080 1.080 1.070 1.070 11,700 -0.01(-0.93%)
Nov 05, 2020 1.050 1.080 1.050 1.080 7,110 +0.03(+3.25%)
Nov 04, 2020 1.037 1.046 1.022 1.046 6,500 -0.01(-0.85%)
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.