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 )

0.9500 -0.0900 (-8.65%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 8, 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 (%)
Jul 31, 2020 1.050 1.050 1.050 1.050 4,400 +0.02(+1.94%)
Jul 30, 2020 1.035 1.035 1.030 1.030 19,734 -0.02(-1.90%)
Jul 29, 2020 1.045 1.056 1.040 1.050 32,319 +0.02(+1.94%)
Jul 28, 2020 1.030 1.030 1.030 1.030 10,034 +0.00(+0.00%)
Jul 27, 2020 1.025 1.030 1.000 1.030 18,800 +0.02(+1.98%)
Jul 24, 2020 0.9940 1.015 0.9871 1.010 12,900 +0.01(+1.38%)
Jul 23, 2020 1.020 1.027 0.9963 0.9963 15,089 -0.03(-2.80%)
Jul 22, 2020 1.020 1.025 1.010 1.025 29,187 +0.00(+0.49%)
Jul 21, 2020 1.040 1.040 1.020 1.020 4,900 -0.02(-1.53%)
Jul 20, 2020 1.014 1.036 1.014 1.036 21,000 +0.07(+7.63%)
Jul 17, 2020 0.9820 0.9820 0.9624 0.9624 13,500 -0.02(-2.11%)
Jul 16, 2020 0.9831 0.9831 0.9831 0.9831 2,000 -0.03(-2.66%)
Jul 15, 2020 1.002 1.010 1.000 1.010 20,275 -0.01(-0.98%)
Jul 14, 2020 0.9290 1.020 0.9290 1.020 13,400 +0.02(+2.00%)
Jul 13, 2020 1.004 1.010 0.9991 1.000 28,200 +0.02(+2.04%)
Jul 10, 2020 0.9810 0.9810 0.9600 0.9800 111,300 +0.00(+0.00%)
Jul 09, 2020 1.020 1.020 0.9800 0.9800 5,150 -0.05(-4.85%)
Jul 08, 2020 1.000 1.030 1.000 1.030 3,608 +0.01(+0.98%)
Jul 07, 2020 1.020 1.020 1.020 1.020 512 +0.01(+1.00%)
Jul 06, 2020 1.010 1.010 1.010 1.010 25,000 +0.01(+1.42%)
Jul 02, 2020 0.9600 0.9958 0.9600 0.9958 3,800 +0.00(+0.44%)
Jul 01, 2020 0.9914 0.9914 0.9914 90 +0.00(+0.00%)
Jun 30, 2020 0.9700 0.9914 0.9700 0.9914 24,090 +0.02(+2.33%)
Jun 29, 2020 0.9365 0.9688 0.9002 0.9688 28,630 -0.00(-0.09%)
Jun 26, 2020 0.9476 0.9697 0.9476 0.9697 5,000 +0.03(+3.09%)
Jun 25, 2020 0.9637 0.9637 0.9406 0.9406 322 -0.01(-0.99%)
Jun 24, 2020 0.9699 0.9699 0.9400 0.9500 31,340 -0.03(-3.29%)
Jun 23, 2020 1.003 1.003 0.9823 0.9823 1,500 +0.02(+1.89%)
Jun 22, 2020 0.9600 0.9643 0.9600 0.9641 11,510 +0.01(+1.49%)
Jun 19, 2020 0.8700 0.9500 0.8700 0.9499 11,700 +0.01(+1.16%)
Jun 18, 2020 0.9255 0.9415 0.9250 0.9390 39,144 +0.03(+3.30%)
Jun 17, 2020 0.9090 0.9090 0.9090 0.9090 333 -0.02(-2.26%)
Jun 15, 2020 0.9300 0.9300 0.9300 0 +0.03(+3.26%)
Jun 12, 2020 0.9000 0.9006 0.8959 0.9006 2,500 +0.01(+1.15%)
Jun 11, 2020 0.9260 0.9260 0.8904 0.8904 39,315 -0.04(-4.26%)
Jun 10, 2020 0.9300 0.9456 0.9300 0.9300 18,033 -0.00(-0.01%)
Jun 08, 2020 0.9301 0.9301 0.9301 0 +0.02(+2.00%)
Jun 05, 2020 0.9290 0.9290 0.9100 0.9119 16,900 -0.03(-2.99%)
Jun 04, 2020 0.9100 0.9400 0.9100 0.9400 24,700 +0.03(+3.30%)
Jun 03, 2020 0.9113 0.9113 0.8900 0.9100 21,455 +0.03(+3.20%)
Jun 02, 2020 0.8875 0.8875 0.8818 0.8818 3,006 +0.01(+1.36%)
Jun 01, 2020 0.8729 0.8896 0.8616 0.8700 40,700 +0.00(+0.00%)
May 29, 2020 0.8817 0.8817 0.8655 0.8700 11,700 -0.02(-2.51%)
May 28, 2020 0.8815 0.8924 0.8700 0.8924 16,700 +0.01(+1.21%)
May 27, 2020 0.8769 0.8817 0.8728 0.8817 6,600 +0.02(+2.65%)
May 26, 2020 0.8763 0.9000 0.8550 0.8589 53,300 +0.01(+1.45%)
May 22, 2020 0.8500 0.8500 0.8466 0.8466 10,500 +0.02(+2.00%)
May 21, 2020 0.8300 0.8300 0.8300 0.8300 500 +0.00(+0.00%)
May 20, 2020 0.8400 0.8518 0.8300 0.8300 116,200 -0.01(-1.19%)
May 19, 2020 0.8300 0.8628 0.8222 0.8400 256,600 +0.11(+15.07%)
May 18, 2020 0.6970 0.7400 0.6970 0.7300 15,161 -0.06(-7.59%)
May 15, 2020 0.8100 0.8200 0.7700 0.7900 84,700 -0.02(-3.07%)
May 14, 2020 0.8133 0.8175 0.8133 0.8150 3,500 +0.00(+0.62%)
May 13, 2020 0.8220 0.8220 0.7980 0.8100 124,100 -0.06(-7.25%)
May 12, 2020 0.8700 0.8746 0.8700 0.8733 76,319 -0.01(-0.95%)
May 11, 2020 0.8900 0.8914 0.8402 0.8817 59,223 +0.04(+4.96%)
May 08, 2020 0.8404 0.9000 0.8100 0.8400 343,300 +0.07(+8.61%)
May 07, 2020 0.7500 0.7885 0.7500 0.7734 42,300 +0.06(+8.93%)
May 06, 2020 0.6909 0.7100 0.6909 0.7100 517 +0.01(+1.43%)
May 04, 2020 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
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.