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 )

0.9600 +0.0100 (+1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Sep 30, 2016 5.360 5.360 5.200 5.200 1,391 -0.05(-0.95%)
Sep 29, 2016 5.032 5.346 5.032 5.250 58,893 +0.25(+4.96%)
Sep 28, 2016 4.855 5.002 4.855 5.002 13,065 +0.11(+2.32%)
Sep 27, 2016 4.971 4.971 4.740 4.889 81,386 -0.12(-2.38%)
Sep 26, 2016 5.150 5.150 5.008 5.008 949 -0.03(-0.54%)
Sep 23, 2016 4.900 5.035 4.900 5.035 1,799 +0.13(+2.73%)
Sep 22, 2016 5.170 5.170 4.880 4.901 23,000 -0.04(-0.79%)
Sep 21, 2016 4.827 4.950 4.827 4.940 8,924 +0.09(+1.92%)
Sep 20, 2016 4.770 4.847 4.760 4.847 15,773 +0.05(+0.98%)
Sep 19, 2016 5.050 5.050 4.750 4.800 40,500 +0.02(+0.42%)
Sep 16, 2016 4.750 4.820 4.693 4.780 40,777 +0.00(+0.00%)
Sep 15, 2016 4.740 4.840 4.740 4.780 43,608 -0.08(-1.65%)
Sep 14, 2016 4.890 4.910 4.820 4.860 36,743 +0.01(+0.21%)
Sep 13, 2016 4.829 4.910 4.829 4.850 63,022 -0.04(-0.82%)
Sep 12, 2016 4.750 4.955 4.750 4.890 24,504 -0.06(-1.22%)
Sep 09, 2016 4.850 5.072 4.850 4.950 42,564 -0.24(-4.62%)
Sep 08, 2016 5.190 5.250 5.170 5.190 117,985 -0.10(-1.96%)
Sep 07, 2016 5.041 5.342 5.004 5.294 84,903 +0.43(+8.87%)
Sep 06, 2016 4.795 4.888 4.780 4.863 83,600 +0.17(+3.68%)
Sep 02, 2016 4.690 4.690 4.690 0 +0.14(+3.02%)
Sep 01, 2016 4.500 4.581 4.479 4.553 25,124 +0.05(+1.22%)
Aug 31, 2016 4.505 4.532 4.483 4.498 18,120 -0.06(-1.36%)
Aug 30, 2016 4.616 4.629 4.310 4.560 130,058 -0.04(-0.86%)
Aug 29, 2016 4.660 4.720 4.580 4.600 20,262 -0.02(-0.33%)
Aug 26, 2016 4.361 4.704 4.296 4.615 34,442 +0.33(+7.82%)
Aug 25, 2016 4.429 4.455 4.261 4.280 19,007 -0.17(-3.73%)
Aug 24, 2016 4.530 4.560 4.438 4.446 17,872 -0.11(-2.43%)
Aug 23, 2016 4.568 4.569 4.530 4.556 6,364 +0.02(+0.37%)
Aug 22, 2016 4.713 4.719 4.511 4.540 5,333 -0.29(-6.01%)
Aug 19, 2016 4.720 4.830 4.680 4.830 15,069 +0.11(+2.24%)
Aug 18, 2016 4.639 4.724 4.615 4.724 25,009 +0.15(+3.34%)
Aug 17, 2016 4.600 4.600 4.571 4.571 7,949 -0.10(-2.21%)
Aug 16, 2016 4.770 4.770 4.675 4.675 43,400 -0.06(-1.17%)
Aug 15, 2016 4.922 4.934 4.730 4.730 1,145 -0.16(-3.23%)
Aug 12, 2016 4.970 5.022 4.888 4.888 5,015 -0.08(-1.55%)
Aug 11, 2016 4.966 4.995 4.960 4.965 3,834 +0.05(+1.12%)
Aug 10, 2016 5.014 5.019 4.910 4.910 8,098 -0.08(-1.60%)
Aug 09, 2016 4.840 4.990 4.840 4.990 32,612 +0.14(+2.88%)
Aug 08, 2016 4.830 4.903 4.830 4.850 932 +0.03(+0.54%)
Aug 05, 2016 4.760 4.880 4.750 4.824 10,645 -0.05(-0.94%)
Aug 04, 2016 4.890 4.890 4.870 4.870 3,000 -0.10(-1.94%)
Aug 03, 2016 4.950 5.000 4.950 4.966 3,780 -0.04(-0.71%)
Aug 02, 2016 5.020 5.138 5.002 5.002 12,130 -0.16(-3.06%)
Aug 01, 2016 5.160 5.160 5.160 5.160 155 -0.11(-2.09%)
Jul 29, 2016 5.278 5.360 5.250 5.270 17,318 -0.03(-0.57%)
Jul 28, 2016 5.310 5.320 5.279 5.300 21,619 +0.00(+0.00%)
Jul 27, 2016 6.034 6.034 5.200 5.300 31,235 -0.73(-12.16%)
Jul 26, 2016 6.040 6.040 5.966 6.034 4,144 +0.04(+0.64%)
Jul 25, 2016 6.000 6.030 5.994 5.996 10,700 -0.08(-1.39%)
Jul 22, 2016 6.100 6.100 6.060 6.080 4,686 -0.02(-0.33%)
Jul 21, 2016 6.100 6.150 6.093 6.100 9,520 -0.03(-0.47%)
Jul 20, 2016 6.140 6.169 6.100 6.129 4,754 -0.02(-0.34%)
Jul 19, 2016 6.110 6.150 6.110 6.150 5,255 +0.03(+0.49%)
Jul 18, 2016 6.120 6.120 6.030 6.120 26,667 +0.06(+0.99%)
Jul 15, 2016 5.990 6.067 5.870 6.060 25,354 +0.15(+2.50%)
Jul 14, 2016 5.914 5.980 5.910 5.912 11,201 +0.09(+1.59%)
Jul 13, 2016 5.573 5.820 5.573 5.820 3,908 +0.21(+3.77%)
Jul 12, 2016 5.530 5.614 5.530 5.609 845 +0.08(+1.42%)
Jul 11, 2016 5.837 5.840 5.530 5.530 12,565 -0.30(-5.07%)
Jul 08, 2016 5.737 5.840 5.737 5.825 17,955 +0.04(+0.61%)
Jul 07, 2016 5.860 5.896 5.790 5.790 7,906 -0.18(-2.97%)
Jul 05, 2016 5.950 5.983 5.940 5.967 23,006 +0.21(+3.59%)
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.