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 )

1.010 +0.060 (+6.32%)
Streaming Delayed Price Updated: 9:31 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 (%)
Oct 30, 2020 1.055 1.055 1.055 1.055 1,000 +0.01(+1.44%)
Oct 29, 2020 1.040 1.040 1.040 1.040 1,800 +0.01(+0.92%)
Oct 28, 2020 1.050 1.050 1.020 1.030 12,725 -0.05(-4.58%)
Oct 27, 2020 1.058 1.080 1.051 1.080 9,712 +0.00(+0.00%)
Oct 26, 2020 1.080 1.080 1.080 1.080 1,010 +0.00(+0.42%)
Oct 23, 2020 1.040 1.085 1.040 1.075 23,000 +0.04(+3.41%)
Oct 22, 2020 1.010 1.040 1.010 1.040 9,000 +0.03(+2.89%)
Oct 21, 2020 1.026 1.026 1.011 1.011 4,000 +0.00(+0.08%)
Oct 20, 2020 1.002 1.010 0.9891 1.010 265,202 -0.01(-0.98%)
Oct 19, 2020 1.020 1.028 1.020 1.020 49,100 +0.01(+0.99%)
Oct 16, 2020 0.9963 1.010 0.9963 1.010 5,000 -0.02(-1.94%)
Oct 15, 2020 1.007 1.030 1.000 1.030 29,300 +0.02(+1.48%)
Oct 14, 2020 1.030 1.030 1.001 1.015 5,800 -0.04(-3.33%)
Oct 13, 2020 1.020 1.060 1.020 1.050 87,000 +0.04(+3.96%)
Oct 12, 2020 0.9000 1.010 0.9000 1.010 8,765 -0.01(-0.98%)
Oct 09, 2020 1.030 1.045 1.020 1.020 64,200 -0.02(-1.92%)
Oct 08, 2020 1.040 1.040 1.030 1.040 27,546 +0.02(+1.96%)
Oct 07, 2020 1.027 1.049 1.020 1.020 32,100 -0.01(-1.45%)
Oct 06, 2020 1.030 1.035 1.020 1.035 6,237 -0.01(-0.61%)
Oct 05, 2020 1.037 1.041 1.030 1.041 24,373 -0.01(-1.01%)
Oct 02, 2020 1.050 1.052 1.050 1.052 33,200 +0.03(+2.47%)
Oct 01, 2020 1.050 1.050 1.027 1.027 29,100 -0.00(-0.33%)
Sep 30, 2020 1.023 1.090 1.023 1.030 10,648 -0.02(-1.90%)
Sep 29, 2020 1.019 1.050 1.017 1.050 36,500 +0.00(+0.00%)
Sep 28, 2020 1.000 1.050 1.000 1.050 7,200 +0.06(+6.03%)
Sep 25, 2020 0.9968 0.9968 0.9903 0.9903 4,000 -0.03(-2.91%)
Sep 24, 2020 0.9800 1.030 0.9733 1.020 14,332 -0.01(-0.97%)
Sep 23, 2020 1.040 1.040 1.030 1.030 10,000 -0.03(-2.84%)
Sep 22, 2020 1.060 1.064 1.060 1.060 14,000 +0.02(+1.77%)
Sep 21, 2020 1.048 1.065 1.042 1.042 11,381 -0.05(-4.77%)
Sep 17, 2020 1.094 1.094 1.094 0 +0.01(+0.47%)
Sep 16, 2020 1.089 1.089 1.089 1.089 135 +0.01(+0.81%)
Sep 15, 2020 1.080 1.080 1.080 1.080 499 +0.00(+0.37%)
Sep 14, 2020 1.076 1.076 1.076 1.076 1,275 -0.03(-3.06%)
Sep 11, 2020 1.090 1.110 1.090 1.110 300 +0.03(+2.78%)
Sep 10, 2020 1.080 1.080 1.080 1.080 3,500 -0.04(-3.57%)
Sep 09, 2020 1.105 1.120 1.105 1.120 10,000 +0.02(+1.82%)
Sep 08, 2020 1.090 1.100 1.090 1.100 15,200 -0.04(-3.51%)
Sep 04, 2020 1.145 1.145 1.140 1.140 76,900 -0.03(-2.56%)
Sep 03, 2020 1.149 1.170 1.149 1.170 107,036 -0.01(-0.65%)
Sep 01, 2020 1.178 1.178 1.178 0 +0.03(+2.41%)
Aug 31, 2020 1.050 1.150 1.050 1.150 218,657 +0.02(+1.77%)
Aug 28, 2020 1.118 1.150 1.118 1.130 24,400 -0.02(-1.83%)
Aug 27, 2020 1.140 1.151 1.130 1.151 11,401 +0.05(+4.65%)
Aug 26, 2020 1.099 1.100 1.090 1.100 5,600 -0.01(-0.90%)
Aug 25, 2020 1.160 1.160 1.110 1.110 52,120 -0.06(-5.13%)
Aug 24, 2020 1.170 1.170 1.170 1.170 6,000 +0.00(+0.43%)
Aug 21, 2020 1.150 1.180 1.150 1.165 6,400 +0.00(+0.00%)
Aug 20, 2020 1.170 1.170 1.165 1.165 6,525 -0.01(-1.27%)
Aug 19, 2020 1.160 1.180 1.160 1.180 4,629 +0.00(+0.00%)
Aug 18, 2020 1.156 1.180 1.156 1.180 29,000 +0.03(+2.61%)
Aug 17, 2020 1.150 1.150 1.150 1.150 1,500 +0.03(+2.65%)
Aug 14, 2020 1.160 1.160 1.120 1.120 24,000 +0.01(+0.93%)
Aug 13, 2020 1.125 1.125 1.110 1.110 4,462 +0.01(+0.80%)
Aug 12, 2020 1.091 1.101 1.090 1.101 9,818 -0.03(-2.55%)
Aug 11, 2020 1.100 1.130 1.080 1.130 35,116 +0.03(+2.73%)
Aug 10, 2020 1.064 1.110 1.064 1.100 5,000 +0.05(+4.75%)
Aug 07, 2020 1.070 1.070 1.050 1.050 11,800 -0.03(-2.77%)
Aug 06, 2020 1.060 1.080 1.060 1.080 16,604 +0.03(+2.55%)
Aug 05, 2020 1.050 1.053 1.046 1.053 15,720 -0.01(-0.65%)
Aug 04, 2020 1.015 1.060 1.015 1.060 10,110 +0.10(+10.42%)
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.