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 )

0.9471 -0.0029 (-0.31%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 9, 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 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%)
Jan 02, 2020 0.9340 0.9500 0.9340 0.9500 1,300 +0.04(+4.90%)
Dec 31, 2019 0.8578 0.9072 0.8425 0.9056 7,300 +0.06(+6.69%)
Dec 30, 2019 0.8800 0.8800 0.8488 0.8488 59,269 -0.02(-2.44%)
Dec 27, 2019 0.8700 0.9053 0.8590 0.8700 75,100 +0.00(+0.00%)
Dec 26, 2019 0.8500 0.8780 0.8380 0.8700 79,987 +0.03(+3.69%)
Dec 24, 2019 0.8390 0.8390 0.8390 0.8390 300 +0.00(+0.11%)
Dec 20, 2019 0.8381 0.8381 0.8381 0 -0.01(-1.34%)
Dec 19, 2019 0.8600 0.8600 0.8259 0.8495 37,900 -0.01(-1.22%)
Dec 18, 2019 0.8488 0.8600 0.8488 0.8600 36,053 +0.00(+0.40%)
Dec 17, 2019 0.8450 0.8566 0.8450 0.8566 5,468 +0.01(+0.88%)
Dec 16, 2019 0.8500 0.8680 0.8390 0.8491 108,836 +0.03(+3.41%)
Dec 13, 2019 0.8050 0.8400 0.8050 0.8211 53,000 -0.01(-1.07%)
Dec 12, 2019 0.8143 0.8320 0.8143 0.8300 6,950 +0.02(+2.47%)
Dec 11, 2019 0.8100 0.8329 0.8000 0.8100 1,342,324 +0.02(+3.08%)
Dec 10, 2019 0.7908 0.7908 0.7858 0.7858 5,250 +0.00(+0.42%)
Dec 09, 2019 0.7825 0.8050 0.7825 0.7825 37,679 -0.03(-3.99%)
Dec 06, 2019 0.8104 0.8267 0.8000 0.8150 84,500 -0.00(-0.43%)
Dec 05, 2019 0.8150 0.8331 0.8100 0.8185 70,814 +0.02(+2.96%)
Dec 04, 2019 0.7500 0.7950 0.7500 0.7950 85,924 +0.06(+7.43%)
Dec 03, 2019 0.7400 0.7662 0.7400 0.7400 148,233 -0.01(-1.33%)
Dec 02, 2019 0.7408 0.7725 0.7396 0.7500 161,859 +0.00(+0.33%)
Nov 29, 2019 0.6874 0.7500 0.6874 0.7475 76,500 -0.00(-0.33%)
Nov 27, 2019 0.7235 0.7500 0.7000 0.7500 50,100 +0.00(+0.00%)
Nov 26, 2019 0.7445 0.7500 0.7445 0.7500 17,810 +0.00(+0.00%)
Nov 25, 2019 0.7257 0.7500 0.7182 0.7500 27,400 +0.00(+0.54%)
Nov 22, 2019 0.7590 0.7590 0.7034 0.7460 90,600 +0.03(+3.47%)
Nov 21, 2019 0.6700 0.7210 0.6679 0.7210 34,010 +0.03(+4.63%)
Nov 20, 2019 0.6903 0.6950 0.6863 0.6891 12,694 -0.02(-2.74%)
Nov 19, 2019 0.6858 0.7100 0.6858 0.7085 77,900 +0.02(+2.68%)
Nov 18, 2019 0.6900 0.7000 0.6865 0.6900 62,725 -0.02(-2.53%)
Nov 15, 2019 0.7000 0.7080 0.7000 0.7079 25,000 -0.00(-0.30%)
Nov 14, 2019 0.6400 0.7100 0.6400 0.7100 74,800 +0.01(+1.52%)
Nov 13, 2019 0.6920 0.7000 0.6648 0.6994 70,600 -0.00(-0.09%)
Nov 12, 2019 0.7295 0.7295 0.7000 0.7000 62,550 -0.02(-2.91%)
Nov 11, 2019 0.7000 0.7210 0.7000 0.7210 25,000 +0.00(+0.14%)
Nov 08, 2019 0.6540 0.7200 0.6540 0.7200 82,000 +0.00(+0.00%)
Nov 07, 2019 0.7062 0.7200 0.7062 0.7200 13,262 +0.04(+5.84%)
Nov 06, 2019 0.7186 0.7186 0.6803 0.6803 2,127 -0.05(-6.63%)
Nov 05, 2019 0.7430 0.7430 0.7286 0.7286 4,450 -0.05(-6.42%)
Nov 04, 2019 0.7300 0.7786 0.7300 0.7786 7,630 +0.05(+6.66%)
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.