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
Markets:
Overview
News
Currencies
International
Treasuries

Denarius Metals Corp (OP:DNRSF)

0.4305 -0.0245 (-5.38%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 17, 2025 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 (%)
Dec 17, 2025 0.4499 0.4640 0.4300 0.4305 231,732 -0.02(-5.38%)
Dec 16, 2025 0.4395 0.4550 0.4300 0.4550 198,554 +0.01(+1.11%)
Dec 15, 2025 0.4520 0.4800 0.4360 0.4500 206,631 -0.00(-0.33%)
Dec 12, 2025 0.4500 0.4749 0.4390 0.4515 290,361 -0.01(-2.17%)
Dec 11, 2025 0.4660 0.4812 0.4500 0.4615 460,423 +0.00(+0.22%)
Dec 10, 2025 0.4900 0.5089 0.4601 0.4605 471,113 -0.02(-5.05%)
Dec 09, 2025 0.4824 0.4900 0.4500 0.4850 478,494 +0.02(+3.19%)
Dec 08, 2025 0.4819 0.5000 0.4600 0.4700 306,038 +0.00(+0.00%)
Dec 05, 2025 0.4950 0.4950 0.4450 0.4700 423,968 +0.00(+0.19%)
Dec 04, 2025 0.4200 0.4751 0.4100 0.4691 597,788 +0.06(+13.67%)
Dec 03, 2025 0.3992 0.4250 0.3919 0.4127 395,822 +0.03(+7.06%)
Dec 02, 2025 0.4000 0.4123 0.3800 0.3855 202,358 -0.00(-0.72%)
Dec 01, 2025 0.3702 0.4149 0.3610 0.3883 492,532 +0.02(+4.95%)
Nov 28, 2025 0.3750 0.3937 0.3280 0.3700 203,733 +0.02(+5.71%)
Nov 26, 2025 0.3236 0.3500 0.3230 0.3500 490,192 +0.02(+6.06%)
Nov 25, 2025 0.3400 0.3500 0.3300 0.3300 308,366 -0.01(-1.84%)
Nov 24, 2025 0.3452 0.3600 0.3333 0.3362 107,999 -0.02(-5.00%)
Nov 21, 2025 0.3466 0.3539 0.3409 0.3539 109,926 +0.01(+3.42%)
Nov 20, 2025 0.3559 0.3591 0.3400 0.3422 105,253 -0.01(-4.15%)
Nov 19, 2025 0.3567 0.3630 0.3405 0.3570 21,515 +0.01(+2.00%)
Nov 18, 2025 0.3680 0.3721 0.3412 0.3500 213,984 -0.02(-4.11%)
Nov 17, 2025 0.3700 0.3880 0.3650 0.3650 165,005 +0.01(+2.82%)
Nov 14, 2025 0.3650 0.3700 0.3476 0.3550 112,650 -0.01(-2.74%)
Nov 13, 2025 0.3720 0.3725 0.3627 0.3650 91,968 -0.00(-0.84%)
Nov 12, 2025 0.3600 0.3681 0.3520 0.3681 457,711 +0.02(+4.96%)
Nov 11, 2025 0.3600 0.3670 0.3417 0.3507 160,821 -0.01(-2.58%)
Nov 10, 2025 0.3670 0.3670 0.3561 0.3600 140,765 +0.01(+1.41%)
Nov 07, 2025 0.3594 0.3701 0.3360 0.3550 296,741 +0.01(+1.43%)
Nov 06, 2025 0.3725 0.4200 0.3500 0.3500 328,940 -0.06(-13.69%)
Nov 05, 2025 0.3950 0.4055 0.3681 0.4055 182,323 +0.02(+6.32%)
Nov 04, 2025 0.3860 0.4049 0.3675 0.3814 341,607 -0.01(-2.21%)
Nov 03, 2025 0.3840 0.4038 0.3719 0.3900 534,064 +0.00(+1.04%)
Oct 31, 2025 0.3737 0.4000 0.3730 0.3860 569,510 +0.02(+4.32%)
Oct 30, 2025 0.3602 0.3730 0.3602 0.3700 153,603 +0.01(+2.04%)
Oct 29, 2025 0.3700 0.3885 0.3609 0.3626 62,645 -0.01(-3.28%)
Oct 28, 2025 0.3630 0.3749 0.3530 0.3749 141,759 +0.02(+4.57%)
Oct 27, 2025 0.3605 0.3753 0.3455 0.3585 335,143 -0.01(-1.81%)
Oct 24, 2025 0.3832 0.3832 0.3561 0.3651 100,397 +0.00(+0.05%)
Oct 23, 2025 0.3726 0.3800 0.3500 0.3649 443,502 -0.01(-1.91%)
Oct 22, 2025 0.3630 0.3780 0.3500 0.3720 453,561 -0.00(-0.64%)
Oct 21, 2025 0.3800 0.3810 0.3400 0.3744 615,243 -0.01(-1.47%)
Oct 20, 2025 0.3959 0.4200 0.3768 0.3800 134,721 +0.00(+0.29%)
Oct 17, 2025 0.3899 0.4000 0.3750 0.3789 373,249 -0.01(-2.85%)
Oct 16, 2025 0.4300 0.4300 0.3900 0.3900 242,623 -0.02(-4.65%)
Oct 15, 2025 0.4084 0.4143 0.3925 0.4090 168,004 +0.01(+1.79%)
Oct 14, 2025 0.3943 0.4112 0.3830 0.4018 306,287 -0.01(-3.18%)
Oct 13, 2025 0.3990 0.4250 0.3900 0.4150 554,696 +0.02(+6.33%)
Oct 10, 2025 0.3700 0.4053 0.3700 0.3903 302,577 +0.02(+5.49%)
Oct 09, 2025 0.3897 0.4027 0.3700 0.3700 726,700 -0.02(-4.76%)
Oct 08, 2025 0.3969 0.3969 0.3768 0.3885 341,669 +0.01(+2.43%)
Oct 07, 2025 0.4000 0.4054 0.3769 0.3793 378,301 -0.02(-5.17%)
Oct 06, 2025 0.4071 0.4099 0.4000 0.4000 523,564 -0.00(-0.55%)
Oct 03, 2025 0.4322 0.4322 0.4022 0.4022 230,076 -0.00(-0.72%)
Oct 02, 2025 0.4180 0.4200 0.4046 0.4051 536,364 -0.01(-3.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.