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 (%)
Jun 30, 2015 10.01 10.05 10.01 10.05 6,680 +0.01(+0.10%)
Jun 29, 2015 10.16 10.16 10.04 10.04 6,848 -0.15(-1.47%)
Jun 26, 2015 10.05 10.19 10.05 10.19 19,750 +0.07(+0.67%)
Jun 25, 2015 10.05 10.12 10.03 10.12 16,603 +0.07(+0.72%)
Jun 24, 2015 10.00 10.19 9.968 10.05 42,144 +0.16(+1.58%)
Jun 23, 2015 9.770 9.930 9.770 9.893 19,151 +0.12(+1.26%)
Jun 22, 2015 9.640 9.770 9.640 9.770 28,737 -0.15(-1.47%)
Jun 19, 2015 9.790 9.918 9.768 9.916 17,407 +0.09(+0.87%)
Jun 18, 2015 9.827 9.884 9.827 9.830 12,162 +0.08(+0.82%)
Jun 17, 2015 9.820 9.820 9.750 9.750 5,386 -0.10(-1.00%)
Jun 16, 2015 9.750 9.848 9.733 9.848 10,680 +0.10(+1.01%)
Jun 15, 2015 9.778 9.778 9.661 9.750 102,838 +0.00(+0.00%)
Jun 12, 2015 9.400 9.770 9.400 9.750 47,754 +0.14(+1.45%)
Jun 11, 2015 9.470 9.666 9.470 9.610 54,700 +0.11(+1.16%)
Jun 10, 2015 9.340 9.530 9.333 9.500 38,368 +0.21(+2.22%)
Jun 09, 2015 9.161 9.301 9.147 9.294 43,180 +0.20(+2.22%)
Jun 08, 2015 9.100 9.168 9.050 9.092 48,527 +0.04(+0.46%)
Jun 05, 2015 9.040 9.050 9.031 9.050 3,519 -0.07(-0.77%)
Jun 04, 2015 9.018 9.120 9.001 9.120 24,398 +0.07(+0.77%)
Jun 03, 2015 9.050 9.090 9.010 9.050 17,294 -0.02(-0.18%)
Jun 02, 2015 9.080 9.120 9.046 9.066 22,567 +0.07(+0.73%)
Jun 01, 2015 9.040 9.050 8.960 9.000 25,944 -0.11(-1.24%)
May 29, 2015 9.050 9.113 9.032 9.113 14,559 +0.05(+0.58%)
May 28, 2015 9.000 9.060 8.970 9.060 19,110 +0.03(+0.33%)
May 27, 2015 9.201 9.221 8.993 9.030 21,454 -0.17(-1.85%)
May 26, 2015 9.250 9.250 9.158 9.200 44,502 -0.25(-2.65%)
May 22, 2015 9.450 9.450 9.450 0 -0.10(-1.03%)
May 21, 2015 9.516 9.601 9.450 9.548 65,689 +0.13(+1.43%)
May 20, 2015 9.352 9.450 9.351 9.413 11,461 +0.06(+0.68%)
May 19, 2015 9.510 9.510 9.332 9.350 6,006 -0.06(-0.64%)
May 18, 2015 9.500 9.500 9.240 9.410 937 -0.11(-1.16%)
May 15, 2015 9.411 9.570 9.350 9.520 15,647 +0.02(+0.22%)
May 14, 2015 9.580 9.582 9.499 9.499 10,651 -0.13(-1.33%)
May 13, 2015 9.582 9.660 9.578 9.627 22,491 +0.07(+0.70%)
May 12, 2015 9.552 9.572 9.550 9.560 3,126 +0.01(+0.10%)
May 11, 2015 9.660 9.660 9.450 9.550 14,781 -0.01(-0.10%)
May 08, 2015 9.502 9.560 9.444 9.560 13,870 +0.18(+1.92%)
May 07, 2015 9.380 9.380 9.380 9.380 152 -0.07(-0.70%)
May 06, 2015 9.735 9.735 9.446 9.446 20,965 -0.15(-1.60%)
May 05, 2015 9.765 9.860 9.600 9.600 48,825 -0.06(-0.62%)
May 04, 2015 9.600 9.695 9.492 9.660 68,527 +0.19(+2.01%)
May 01, 2015 9.652 9.652 9.440 9.470 7,699 -0.19(-1.97%)
Apr 30, 2015 9.500 9.660 9.500 9.660 38,245 +0.18(+1.90%)
Apr 29, 2015 9.500 9.542 9.480 9.480 33,330 -0.03(-0.28%)
Apr 28, 2015 9.496 9.510 9.470 9.507 36,045 +0.03(+0.28%)
Apr 27, 2015 9.510 9.524 9.301 9.480 7,619 +0.09(+0.96%)
Apr 24, 2015 9.400 9.510 9.390 9.390 162,768 +0.01(+0.11%)
Apr 23, 2015 9.270 9.383 9.232 9.380 70,424 +0.28(+3.02%)
Apr 22, 2015 9.311 9.311 9.097 9.105 12,621 -0.12(-1.32%)
Apr 21, 2015 9.340 9.340 9.172 9.227 16,529 -0.11(-1.21%)
Apr 20, 2015 9.150 9.340 9.010 9.340 9,862 +0.11(+1.19%)
Apr 17, 2015 9.570 9.570 9.221 9.230 18,992 -0.40(-4.15%)
Apr 16, 2015 9.782 9.782 9.630 9.630 46,058 -0.10(-1.03%)
Apr 15, 2015 9.479 9.730 9.400 9.730 12,872 +0.22(+2.32%)
Apr 14, 2015 9.580 9.580 9.470 9.509 7,306 -0.03(-0.32%)
Apr 13, 2015 9.523 9.548 9.500 9.540 14,288 -0.06(-0.67%)
Apr 10, 2015 9.650 9.650 9.556 9.604 11,527 -0.06(-0.58%)
Apr 09, 2015 9.747 9.779 9.601 9.660 8,169 -0.12(-1.23%)
Apr 08, 2015 9.910 10.21 9.780 9.780 24,945 -0.02(-0.20%)
Apr 07, 2015 9.820 9.860 9.788 9.800 37,330 -0.10(-0.98%)
Apr 06, 2015 9.540 9.940 9.530 9.897 90,796 +0.40(+4.18%)
Apr 02, 2015 9.500 9.500 9.500 0 +0.08(+0.85%)
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.