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

Dentalcorp Holdings Ltd (TSX:DNTL)

8.930 +0.120 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 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 (%)
May 09, 2025 8.770 8.870 8.730 8.810 216,073 +0.05(+0.57%)
May 08, 2025 8.680 8.890 8.630 8.760 86,919 +0.10(+1.15%)
May 07, 2025 8.620 8.670 8.530 8.660 200,619 +0.14(+1.64%)
May 06, 2025 8.590 8.610 8.480 8.520 56,364 -0.08(-0.93%)
May 05, 2025 8.720 8.730 8.600 8.600 77,570 -0.11(-1.26%)
May 02, 2025 8.750 8.910 8.680 8.710 130,237 -0.03(-0.34%)
May 01, 2025 8.430 8.870 8.410 8.740 426,786 +0.33(+3.92%)
Apr 30, 2025 8.240 8.420 8.080 8.410 226,214 +0.10(+1.20%)
Apr 29, 2025 8.120 8.380 8.120 8.310 236,353 +0.19(+2.34%)
Apr 28, 2025 7.960 8.150 7.850 8.120 265,652 +0.18(+2.27%)
Apr 25, 2025 7.930 7.950 7.810 7.940 53,723 +0.03(+0.38%)
Apr 24, 2025 7.890 8.000 7.890 7.910 73,937 +0.03(+0.38%)
Apr 23, 2025 7.840 8.000 7.840 7.880 152,184 +0.12(+1.55%)
Apr 22, 2025 7.890 7.910 7.740 7.760 103,273 -0.04(-0.51%)
Apr 21, 2025 7.890 7.890 7.660 7.800 138,661 -0.12(-1.52%)
Apr 17, 2025 7.920 0 -0.01(-0.13%)
Apr 16, 2025 7.820 7.980 7.790 7.930 61,691 +0.04(+0.51%)
Apr 15, 2025 7.920 8.000 7.850 7.890 92,867 -0.01(-0.13%)
Apr 14, 2025 7.880 7.930 7.760 7.900 78,765 +0.09(+1.15%)
Apr 11, 2025 7.690 7.820 7.590 7.810 203,728 +0.11(+1.43%)
Apr 10, 2025 7.720 7.910 7.640 7.700 193,394 -0.19(-2.41%)
Apr 09, 2025 7.510 8.020 7.480 7.890 210,031 +0.28(+3.68%)
Apr 08, 2025 7.840 7.940 7.520 7.610 180,547 -0.13(-1.68%)
Apr 07, 2025 7.470 7.790 7.330 7.740 237,336 +0.07(+0.91%)
Apr 04, 2025 7.670 7.890 7.470 7.670 189,131 -0.32(-4.01%)
Apr 03, 2025 8.140 8.140 7.860 7.990 381,200 -0.27(-3.27%)
Apr 02, 2025 8.210 8.380 8.170 8.260 157,455 -0.02(-0.24%)
Apr 01, 2025 8.280 8.330 8.150 8.280 104,290 +0.00(+0.00%)
Mar 31, 2025 8.170 8.330 8.050 8.280 327,027 +0.10(+1.22%)
Mar 28, 2025 8.090 8.250 8.080 8.180 196,152 +0.06(+0.74%)
Mar 27, 2025 8.150 8.270 8.090 8.120 163,028 -0.11(-1.34%)
Mar 26, 2025 8.260 8.420 8.190 8.230 250,638 +0.03(+0.37%)
Mar 25, 2025 8.200 8.400 8.150 8.200 221,675 +0.01(+0.12%)
Mar 24, 2025 7.950 8.230 7.900 8.190 371,913 +0.42(+5.41%)
Mar 21, 2025 7.390 8.130 7.330 7.770 909,582 +0.32(+4.30%)
Mar 20, 2025 7.550 7.600 7.440 7.450 514,108 -0.14(-1.84%)
Mar 19, 2025 7.460 7.690 7.460 7.590 126,553 +0.13(+1.74%)
Mar 18, 2025 7.410 7.560 7.400 7.460 224,112 +0.05(+0.67%)
Mar 17, 2025 7.260 7.450 7.260 7.410 130,364 +0.07(+0.95%)
Mar 14, 2025 7.160 7.380 7.100 7.340 156,887 +0.23(+3.23%)
Mar 13, 2025 7.250 7.300 7.100 7.110 301,021 -0.14(-1.93%)
Mar 12, 2025 7.380 7.380 7.240 7.250 139,900 -0.07(-0.96%)
Mar 11, 2025 7.470 7.470 7.240 7.320 86,713 -0.16(-2.14%)
Mar 10, 2025 7.600 7.620 7.360 7.480 295,389 -0.18(-2.35%)
Mar 07, 2025 7.580 7.700 7.510 7.660 159,051 +0.06(+0.79%)
Mar 06, 2025 7.600 7.700 7.570 7.600 204,096 -0.03(-0.39%)
Mar 05, 2025 7.710 7.750 7.540 7.630 170,047 -0.10(-1.29%)
Mar 04, 2025 7.660 7.780 7.510 7.730 194,467 +0.01(+0.13%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.