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 )

0.9906 +0.0350 (+3.66%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 31, 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 (%)
Jan 29, 2016 3.490 3.520 3.480 3.520 11,061 +0.14(+4.14%)
Jan 28, 2016 3.440 3.440 3.090 3.380 34,169 +0.04(+1.12%)
Jan 27, 2016 3.510 3.510 3.317 3.342 14,546 +0.04(+1.10%)
Jan 26, 2016 2.972 3.398 2.972 3.306 28,488 +0.36(+12.26%)
Jan 25, 2016 3.177 3.177 2.840 2.945 50,181 -0.27(-8.40%)
Jan 22, 2016 3.276 3.336 3.049 3.215 51,978 +0.01(+0.47%)
Jan 21, 2016 3.074 3.300 3.074 3.200 58,705 +0.30(+10.49%)
Jan 20, 2016 2.770 2.969 2.620 2.896 59,923 +0.13(+4.56%)
Jan 19, 2016 2.704 2.880 2.704 2.770 78,397 +0.02(+0.73%)
Jan 15, 2016 2.750 2.750 2.750 0 -0.22(-7.41%)
Jan 14, 2016 3.280 3.290 2.970 2.970 12,504 -0.36(-10.81%)
Jan 13, 2016 3.750 3.777 3.310 3.330 13,926 -0.41(-10.96%)
Jan 12, 2016 3.749 3.750 3.731 3.740 10,716 -0.07(-1.84%)
Jan 11, 2016 3.980 3.983 3.810 3.810 5,043 -0.28(-6.76%)
Jan 08, 2016 4.140 4.140 3.992 4.086 31,844 -0.01(-0.19%)
Jan 07, 2016 4.254 4.254 3.940 4.094 21,462 -0.13(-2.99%)
Jan 06, 2016 4.161 4.230 4.161 4.220 2,942 +0.04(+0.96%)
Jan 05, 2016 3.850 4.180 3.850 4.180 3,600 +0.58(+16.11%)
Jan 04, 2016 3.285 3.670 3.285 3.600 22,607 +0.29(+8.76%)
Dec 31, 2015 3.310 3.310 3.310 0 -0.01(-0.33%)
Dec 30, 2015 3.333 3.380 3.310 3.321 73,825 -0.17(-4.89%)
Dec 29, 2015 3.540 3.540 3.198 3.492 178,403 -0.06(-1.64%)
Dec 28, 2015 3.420 3.680 3.380 3.550 24,282 -0.09(-2.47%)
Dec 24, 2015 3.640 3.640 3.640 0 +0.12(+3.29%)
Dec 23, 2015 3.410 3.647 3.400 3.524 24,213 +0.09(+2.73%)
Dec 22, 2015 3.450 3.500 3.390 3.430 130,984 +0.12(+3.77%)
Dec 21, 2015 3.190 3.339 3.114 3.306 45,137 +0.04(+1.09%)
Dec 18, 2015 3.130 3.387 3.130 3.270 26,822 +0.17(+5.48%)
Dec 17, 2015 3.229 3.229 3.051 3.100 88,992 -0.16(-4.91%)
Dec 16, 2015 3.527 3.541 3.121 3.260 159,903 -0.33(-9.19%)
Dec 15, 2015 3.560 3.600 3.434 3.590 60,593 +0.01(+0.18%)
Dec 14, 2015 3.870 3.915 3.560 3.584 27,719 -0.31(-7.88%)
Dec 11, 2015 3.770 3.927 3.680 3.890 38,495 +0.06(+1.54%)
Dec 10, 2015 3.980 3.998 3.830 3.831 19,282 -0.15(-3.74%)
Dec 09, 2015 3.910 4.210 3.910 3.980 84,262 +0.12(+3.11%)
Dec 08, 2015 4.300 4.300 3.810 3.860 31,142 -0.58(-13.06%)
Dec 07, 2015 4.402 4.440 4.387 4.440 71,390 -0.01(-0.22%)
Dec 04, 2015 4.490 4.490 4.437 4.450 102,030 -0.00(-0.01%)
Dec 03, 2015 4.502 4.502 4.410 4.450 12,501 +0.01(+0.24%)
Dec 02, 2015 4.453 4.542 4.438 4.440 15,818 -0.07(-1.45%)
Dec 01, 2015 4.530 4.530 4.479 4.505 13,651 +0.02(+0.40%)
Nov 30, 2015 4.528 4.540 4.482 4.487 56,361 -0.06(-1.35%)
Nov 27, 2015 4.720 4.760 4.549 4.549 76,450 -0.29(-6.02%)
Nov 25, 2015 4.840 4.840 4.840 0 -0.08(-1.57%)
Nov 24, 2015 5.064 5.064 4.917 4.917 23,464 -0.09(-1.86%)
Nov 23, 2015 5.010 5.010 48,789 -0.17(-3.27%)
Nov 20, 2015 5.470 5.492 5.145 5.180 52,171 -0.24(-4.43%)
Nov 19, 2015 5.400 5.465 5.380 5.420 69,274 +0.03(+0.56%)
Nov 18, 2015 5.440 5.520 5.380 5.390 25,427 -0.02(-0.37%)
Nov 17, 2015 5.580 5.580 5.359 5.410 16,432 -0.20(-3.60%)
Nov 16, 2015 5.560 5.633 5.493 5.612 16,927 +0.10(+1.85%)
Nov 13, 2015 5.618 5.640 5.501 5.510 29,481 -0.13(-2.32%)
Nov 12, 2015 5.619 5.710 5.619 5.641 85,863 -0.01(-0.26%)
Nov 11, 2015 5.710 5.710 5.616 5.655 29,043 +0.01(+0.10%)
Nov 10, 2015 5.638 5.734 5.638 5.650 109,271 -0.03(-0.53%)
Nov 09, 2015 5.781 5.819 5.665 5.680 37,730 -0.04(-0.70%)
Nov 06, 2015 5.700 5.780 5.660 5.720 16,371 -0.07(-1.21%)
Nov 05, 2015 5.963 5.963 5.711 5.790 175,574 -0.21(-3.50%)
Nov 04, 2015 5.968 6.000 5.939 6.000 31,966 +0.07(+1.25%)
Nov 03, 2015 5.936 5.960 5.860 5.926 17,420 +0.07(+1.13%)
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.