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
Markets:
Overview
News
Currencies
International
Treasuries

Denarius Metals Corp (OP:DNRSF)

0.3699 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 22, 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 (%)
Aug 22, 2025 0.3645 0.3699 0.3566 0.3699 160,810 +0.01(+2.75%)
Aug 21, 2025 0.3540 0.3699 0.3450 0.3600 205,080 +0.00(+0.19%)
Aug 20, 2025 0.3513 0.3691 0.3400 0.3593 106,403 +0.02(+5.68%)
Aug 19, 2025 0.3479 0.3479 0.3340 0.3400 124,381 -0.00(-0.73%)
Aug 18, 2025 0.3200 0.3500 0.3200 0.3425 74,200 +0.00(+0.15%)
Aug 15, 2025 0.3599 0.3599 0.3420 0.3420 96,704 -0.00(-0.29%)
Aug 14, 2025 0.3520 0.3600 0.3417 0.3430 89,915 -0.01(-4.06%)
Aug 13, 2025 0.3540 0.3604 0.3540 0.3575 15,493 -0.00(-0.14%)
Aug 12, 2025 0.3599 0.3650 0.3500 0.3580 52,571 +0.01(+2.29%)
Aug 11, 2025 0.3520 0.3600 0.3500 0.3500 136,500 -0.01(-1.46%)
Aug 08, 2025 0.3495 0.3600 0.3418 0.3552 58,406 +0.01(+2.93%)
Aug 07, 2025 0.3520 0.3609 0.3430 0.3451 285,941 -0.01(-3.71%)
Aug 06, 2025 0.3700 0.3700 0.3525 0.3584 94,775 -0.01(-1.86%)
Aug 05, 2025 0.3711 0.3780 0.3585 0.3652 146,121 -0.01(-1.56%)
Aug 04, 2025 0.3660 0.3720 0.3600 0.3710 23,076 +0.01(+3.06%)
Aug 01, 2025 0.3650 0.3650 0.3600 0.3600 16,710 +0.01(+2.56%)
Jul 31, 2025 0.3547 0.3660 0.3510 0.3510 37,697 -0.00(-1.04%)
Jul 30, 2025 0.3801 0.3801 0.3510 0.3547 89,123 -0.02(-4.78%)
Jul 29, 2025 0.3785 0.3883 0.3695 0.3725 117,450 -0.02(-4.46%)
Jul 28, 2025 0.3861 0.3950 0.3750 0.3899 180,923 +0.01(+2.58%)
Jul 25, 2025 0.3885 0.3994 0.3785 0.3801 71,975 -0.01(-1.96%)
Jul 24, 2025 0.3800 0.3994 0.3700 0.3877 238,117 +0.02(+4.78%)
Jul 23, 2025 0.3700 0.3820 0.3670 0.3700 161,837 +0.00(+0.82%)
Jul 22, 2025 0.3950 0.3950 0.3650 0.3670 232,145 -0.00(-0.81%)
Jul 21, 2025 0.3800 0.3891 0.3520 0.3700 405,013 -0.01(-2.58%)
Jul 18, 2025 0.3700 0.3830 0.3627 0.3798 236,435 +0.02(+5.47%)
Jul 17, 2025 0.3800 0.3800 0.3601 0.3601 70,022 -0.02(-5.24%)
Jul 16, 2025 0.3800 0.3860 0.3688 0.3800 12,057 +0.03(+7.04%)
Jul 15, 2025 0.3850 0.3850 0.3550 0.3550 84,455 -0.03(-6.58%)
Jul 14, 2025 0.3506 0.3994 0.3450 0.3800 310,796 +0.03(+8.26%)
Jul 11, 2025 0.3400 0.3510 0.3355 0.3510 50,519 +0.01(+3.20%)
Jul 10, 2025 0.3356 0.3410 0.3356 0.3401 11,285 -0.00(-1.39%)
Jul 09, 2025 0.3394 0.3450 0.3356 0.3449 34,700 +0.01(+2.80%)
Jul 08, 2025 0.3380 0.3450 0.3355 0.3355 27,000 -0.01(-3.45%)
Jul 07, 2025 0.3350 0.3475 0.3175 0.3475 210,850 -0.00(-0.20%)
Jul 03, 2025 0.3499 0.3500 0.3468 0.3482 66,883 +0.00(+0.40%)
Jul 02, 2025 0.3681 0.3681 0.3400 0.3468 363,348 -0.02(-5.79%)
Jul 01, 2025 0.3400 0.3700 0.3400 0.3681 59,013 +0.02(+6.39%)
Jun 30, 2025 0.3336 0.3460 0.3250 0.3460 113,871 +0.01(+1.76%)
Jun 27, 2025 0.3300 0.3400 0.3200 0.3400 45,788 +0.00(+0.53%)
Jun 26, 2025 0.3130 0.3461 0.3079 0.3382 73,389 +0.03(+10.89%)
Jun 25, 2025 0.3472 0.3702 0.3000 0.3050 289,620 -0.04(-11.82%)
Jun 24, 2025 0.3633 0.3633 0.3393 0.3459 86,851 -0.02(-4.79%)
Jun 23, 2025 0.3829 0.3829 0.3578 0.3633 20,527 -0.01(-2.08%)
Jun 20, 2025 0.3800 0.4195 0.3570 0.3710 351,735 -0.08(-17.56%)
Jun 18, 2025 0.4329 0.4850 0.4300 0.4500 93,448 +0.00(+0.67%)
Jun 17, 2025 0.4431 0.4470 0.4314 0.4470 49,900 +0.02(+4.24%)
Jun 16, 2025 0.4562 0.4650 0.4288 0.4288 48,087 -0.02(-5.24%)
Jun 13, 2025 0.4500 0.4600 0.4500 0.4525 111,558 +0.00(+0.18%)
Jun 12, 2025 0.4407 0.4517 0.4375 0.4517 80,931 +0.01(+1.51%)
Jun 11, 2025 0.4600 0.4650 0.4450 0.4450 31,991 -0.02(-3.26%)
Jun 10, 2025 0.4700 0.4824 0.4200 0.4600 160,651 -0.03(-5.17%)
Jun 09, 2025 0.4800 0.4918 0.4800 0.4851 82,583 -0.00(-1.00%)
Jun 06, 2025 0.4810 0.4900 0.4750 0.4900 27,956 +0.00(+0.00%)
Jun 05, 2025 0.5068 0.5200 0.4770 0.4900 61,351 -0.02(-4.72%)
Jun 04, 2025 0.5150 0.5233 0.5106 0.5143 13,725 -0.00(-0.73%)
Jun 03, 2025 0.5250 0.5443 0.5147 0.5181 62,154 -0.01(-1.13%)
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.