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 (%)
Jun 30, 2016 5.730 5.920 5.730 5.880 2,550 +0.15(+2.62%)
Jun 29, 2016 5.650 5.730 5.580 5.730 5,534 +0.14(+2.50%)
Jun 28, 2016 5.570 5.640 5.570 5.590 3,244 +0.31(+5.87%)
Jun 27, 2016 5.510 5.510 5.280 5.280 2,049 -0.27(-4.86%)
Jun 24, 2016 5.210 5.720 5.046 5.550 17,453 -0.29(-4.97%)
Jun 23, 2016 5.830 5.947 5.830 5.840 5,861 +0.02(+0.34%)
Jun 22, 2016 5.770 5.875 5.770 5.820 5,668 +0.07(+1.22%)
Jun 21, 2016 5.850 5.850 5.741 5.750 9,858 +0.05(+0.96%)
Jun 20, 2016 5.560 5.744 5.560 5.696 7,800 +0.18(+3.18%)
Jun 17, 2016 5.528 5.590 5.498 5.520 3,197 -0.03(-0.59%)
Jun 16, 2016 5.420 5.571 5.420 5.553 7,737 -0.03(-0.49%)
Jun 15, 2016 5.450 5.602 5.450 5.580 9,500 +0.10(+1.76%)
Jun 14, 2016 5.737 5.737 5.450 5.483 6,586 -0.30(-5.13%)
Jun 13, 2016 5.520 5.850 5.520 5.780 14,758 -0.22(-3.67%)
Jun 10, 2016 6.113 6.113 5.960 6.000 2,181 -0.09(-1.43%)
Jun 09, 2016 6.034 6.088 5.890 6.087 27,995 +0.03(+0.45%)
Jun 08, 2016 6.150 6.160 5.953 6.060 37,122 -0.20(-3.25%)
Jun 07, 2016 6.265 6.310 6.130 6.263 4,316 +0.02(+0.30%)
Jun 06, 2016 6.280 6.540 6.120 6.245 19,856 +0.03(+0.56%)
Jun 03, 2016 5.421 6.255 5.400 6.210 14,600 +0.83(+15.43%)
Jun 02, 2016 5.120 5.380 5.120 5.380 5,756 +0.27(+5.28%)
Jun 01, 2016 5.080 5.110 5.070 5.110 5,784 +0.02(+0.39%)
May 31, 2016 5.000 5.131 5.000 5.090 10,925 +0.09(+1.81%)
May 27, 2016 5.000 5.000 5.000 0 +0.02(+0.40%)
May 26, 2016 5.111 5.111 4.980 4.980 3,163 -0.08(-1.58%)
May 25, 2016 4.850 5.080 4.850 5.060 46,797 +0.12(+2.38%)
May 24, 2016 4.940 4.947 4.910 4.942 47,889 +0.07(+1.49%)
May 23, 2016 4.850 4.870 4.850 4.870 208 -0.01(-0.28%)
May 20, 2016 4.850 4.938 4.748 4.884 31,325 +0.03(+0.70%)
May 19, 2016 4.913 4.949 4.850 4.850 2,915 -0.10(-2.02%)
May 18, 2016 4.975 4.995 4.950 4.950 2,064 -0.02(-0.40%)
May 17, 2016 4.890 4.980 4.760 4.970 9,946 +0.25(+5.30%)
May 16, 2016 4.640 4.750 4.640 4.720 35,000 +0.06(+1.29%)
May 13, 2016 4.814 4.814 4.660 4.660 4,953 -0.19(-3.94%)
May 12, 2016 4.841 4.960 4.830 4.851 43,731 +0.11(+2.33%)
May 11, 2016 5.118 5.118 4.740 4.740 28,400 -0.31(-6.13%)
May 10, 2016 4.933 5.150 4.892 5.050 36,486 +0.24(+5.08%)
May 09, 2016 4.920 5.052 4.650 4.806 38,719 -0.03(-0.71%)
May 06, 2016 4.854 4.885 4.795 4.840 28,702 +0.03(+0.66%)
May 05, 2016 4.730 4.808 4.730 4.808 26,612 +0.14(+3.05%)
May 04, 2016 4.761 4.761 4.666 4.666 32,090 -0.07(-1.56%)
May 03, 2016 4.950 5.029 4.740 4.740 32,225 -0.26(-5.20%)
May 02, 2016 5.030 5.040 5.000 5.000 3,316 +0.11(+2.30%)
Apr 29, 2016 4.952 4.958 4.887 4.887 12,811 -0.07(-1.34%)
Apr 28, 2016 4.950 4.970 4.896 4.954 29,870 +0.13(+2.76%)
Apr 27, 2016 4.780 4.914 4.780 4.821 18,832 +0.00(+0.02%)
Apr 26, 2016 4.900 4.900 4.820 4.820 22,389 -0.08(-1.63%)
Apr 25, 2016 4.675 4.910 4.675 4.900 44,243 +0.18(+3.81%)
Apr 22, 2016 4.767 4.767 4.720 4.720 540 +0.02(+0.43%)
Apr 21, 2016 4.719 4.736 4.680 4.700 39,968 -0.09(-1.88%)
Apr 20, 2016 4.770 4.840 4.745 4.790 18,891 -0.03(-0.62%)
Apr 19, 2016 4.764 4.850 4.764 4.820 33,005 +0.06(+1.32%)
Apr 18, 2016 4.658 4.757 4.658 4.757 11,337 +0.04(+0.82%)
Apr 15, 2016 4.590 4.720 4.578 4.718 46,043 +0.06(+1.21%)
Apr 14, 2016 4.808 4.828 4.600 4.662 16,066 -0.19(-3.88%)
Apr 13, 2016 4.728 4.953 4.722 4.850 185,100 +0.13(+2.75%)
Apr 12, 2016 4.521 4.790 4.500 4.720 53,608 +0.26(+5.81%)
Apr 11, 2016 4.320 4.500 4.320 4.461 57,800 +0.16(+3.74%)
Apr 08, 2016 4.350 4.390 4.250 4.300 39,973 +0.00(+0.00%)
Apr 07, 2016 4.353 4.420 4.294 4.300 6,683 -0.13(-2.93%)
Apr 06, 2016 4.541 4.591 4.171 4.430 21,553 -0.21(-4.50%)
Apr 05, 2016 4.450 4.639 4.450 4.639 35,801 -0.02(-0.39%)
Apr 04, 2016 4.630 4.701 4.630 4.657 36,841 +0.03(+0.58%)
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.