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 )

1.000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Mar 29, 2019 0.8600 0.8925 0.8399 0.8399 125,400 -0.16(-16.01%)
Mar 28, 2019 0.9936 1.000 0.9936 1.000 3,701 +0.00(+0.00%)
Mar 26, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 25, 2019 0.9964 1.010 0.9902 1.000 23,795 +0.00(+0.00%)
Mar 22, 2019 1.000 1.000 1.000 1 +0.00(+0.00%)
Mar 21, 2019 1.019 1.019 0.9400 1.000 11,201 +0.04(+4.17%)
Mar 20, 2019 0.9600 0.9600 0.9600 25 +0.00(+0.00%)
Mar 19, 2019 0.9600 0.9600 0.9600 0.9600 1,325 -0.04(-4.00%)
Mar 15, 2019 1.000 1.000 1.000 0 -0.02(-2.44%)
Mar 14, 2019 1.040 1.050 1.025 1.025 5,200 -0.10(-9.29%)
Mar 13, 2019 1.130 1.130 1.130 1.130 227 +0.03(+2.73%)
Mar 12, 2019 1.090 1.110 1.090 1.100 1,340 +0.11(+10.57%)
Mar 11, 2019 0.9948 0.9948 0.9948 0.9948 700 -0.01(-0.52%)
Mar 08, 2019 1.000 1.000 0.9950 1.000 32,900 -0.01(-0.99%)
Mar 07, 2019 1.010 1.010 1.010 1.010 1,066 +0.00(+0.00%)
Mar 06, 2019 1.050 1.050 1.002 1.010 74,050 -0.04(-3.80%)
Mar 05, 2019 1.037 1.050 1.037 1.050 16,000 +0.03(+2.93%)
Mar 04, 2019 1.020 1.020 1.020 1.020 6,290 -0.01(-0.60%)
Mar 01, 2019 1.070 1.070 1.020 1.026 38,900 -0.03(-2.73%)
Feb 27, 2019 1.055 1.055 1.055 0 -0.04(-3.90%)
Feb 26, 2019 1.074 1.098 1.060 1.098 22,000 +0.01(+0.72%)
Feb 25, 2019 1.070 1.096 1.070 1.090 59,700 +0.01(+0.93%)
Feb 22, 2019 1.080 1.080 1.080 1.080 12,300 -0.01(-0.64%)
Feb 21, 2019 1.030 1.090 1.030 1.087 18,320 +0.04(+3.52%)
Feb 20, 2019 1.050 1.052 1.040 1.050 19,619 +0.00(+0.00%)
Feb 19, 2019 1.040 1.050 1.020 1.050 20,305 +0.04(+3.77%)
Feb 15, 2019 1.012 1.012 1.012 1.012 1,400 +0.01(+1.31%)
Feb 14, 2019 0.9961 1.010 0.9961 0.9988 57,120 +0.00(+0.47%)
Feb 13, 2019 0.9956 1.003 0.9941 0.9941 13,400 -0.01(-0.59%)
Feb 12, 2019 1.000 1.005 0.9530 1.000 52,925 -0.02(-1.85%)
Feb 11, 2019 0.9999 1.019 0.9894 1.019 99,000 +0.02(+1.91%)
Feb 08, 2019 0.9799 1.000 0.9796 0.9998 228,600 +0.07(+7.23%)
Feb 07, 2019 0.9324 0.9324 0.9324 9 +0.00(+0.00%)
Feb 06, 2019 0.9500 0.9500 0.9324 0.9324 11,000 -0.03(-3.54%)
Feb 04, 2019 0.9666 0.9666 0.9666 0 +0.00(+0.00%)
Feb 01, 2019 0.9517 0.9700 0.9517 0.9666 26,800 +0.07(+7.96%)
Jan 31, 2019 0.8859 0.9211 0.8610 0.8953 27,089 -0.00(-0.41%)
Jan 30, 2019 0.8990 0.8990 0.8990 0.8990 300 +0.04(+5.15%)
Jan 29, 2019 0.8500 0.8620 0.8500 0.8550 148,975 +0.01(+0.59%)
Jan 28, 2019 0.8500 0.8500 0.8500 0.8500 192 +0.02(+2.48%)
Jan 25, 2019 0.7990 0.8300 0.7990 0.8294 14,900 +0.04(+5.12%)
Jan 24, 2019 0.7780 0.7890 0.7780 0.7890 3,645 +0.02(+2.52%)
Jan 23, 2019 0.7600 0.7770 0.7600 0.7696 156,693 -0.00(-0.05%)
Jan 22, 2019 0.8167 0.8167 0.7700 0.7700 93,800 -0.06(-7.04%)
Jan 18, 2019 0.8404 0.8404 0.8281 0.8283 26,200 -0.04(-4.79%)
Jan 17, 2019 0.8890 0.8890 0.8700 0.8700 6,238 -0.02(-1.83%)
Jan 16, 2019 0.8720 0.8862 0.8720 0.8862 3,100 -0.04(-4.63%)
Jan 15, 2019 0.9593 0.9593 0.9292 0.9292 30,000 -0.01(-0.56%)
Jan 11, 2019 0.9344 0.9344 0.9344 0 +0.05(+6.18%)
Jan 10, 2019 0.8889 0.8889 0.8800 0.8800 2,869 +0.00(+0.17%)
Jan 09, 2019 0.8800 0.8800 0.8650 0.8785 4,650 -0.00(-0.17%)
Jan 08, 2019 0.8214 0.8800 0.8214 0.8800 1,500 +0.06(+7.62%)
Jan 07, 2019 0.8205 0.8205 0.8177 0.8177 25,160 -0.03(-3.47%)
Jan 04, 2019 0.9400 0.9400 0.8471 0.8471 1,800 -0.04(-4.21%)
Jan 03, 2019 0.8250 0.8843 0.8250 0.8843 41,309 -0.04(-4.61%)
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.