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 )

0.9900 +0.0086 (+0.88%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 17, 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 (%)
Aug 31, 2018 1.110 1.110 1.110 0 -0.00(-0.05%)
Aug 30, 2018 1.130 1.140 1.111 1.111 11,061 -0.01(-1.31%)
Aug 29, 2018 1.140 1.159 1.120 1.125 32,025 -0.05(-4.64%)
Aug 28, 2018 1.150 1.220 1.145 1.180 181,946 +0.03(+2.61%)
Aug 27, 2018 1.100 1.150 1.073 1.150 20,635 +0.07(+6.22%)
Aug 24, 2018 1.020 1.099 1.003 1.083 80,600 +0.10(+9.87%)
Aug 23, 2018 0.8850 1.016 0.8774 0.9854 83,577 +0.10(+10.72%)
Aug 22, 2018 0.8827 0.9243 0.8566 0.8900 2,451,522 +0.02(+2.30%)
Aug 21, 2018 0.8595 0.8827 0.8521 0.8700 1,363,305 +0.02(+2.27%)
Aug 20, 2018 0.8685 0.8800 0.8272 0.8507 1,096,948 -0.04(-4.25%)
Aug 17, 2018 0.9100 0.9100 0.8327 0.8885 326,900 -0.06(-6.13%)
Aug 16, 2018 0.9840 1.000 0.9465 0.9465 238,295 -0.00(-0.37%)
Aug 15, 2018 1.010 1.010 0.9500 0.9500 77,775 -0.16(-14.31%)
Aug 14, 2018 1.075 1.109 1.074 1.109 8,057 +0.07(+6.61%)
Aug 13, 2018 1.061 1.078 1.040 1.040 17,575 -0.01(-0.95%)
Aug 10, 2018 1.050 1.050 1.040 1.050 4,500 +0.02(+1.94%)
Aug 09, 2018 1.059 1.097 1.030 1.030 12,414 -0.03(-2.72%)
Aug 08, 2018 1.040 1.064 1.000 1.059 23,690 -0.04(-3.75%)
Aug 07, 2018 1.037 1.120 1.000 1.100 152,463 +0.00(+0.00%)
Aug 03, 2018 1.100 1.100 1.100 0 +0.00(+0.01%)
Aug 02, 2018 1.119 1.125 1.080 1.100 152,279 -0.03(-2.66%)
Aug 01, 2018 1.130 1.130 1.125 1.130 3,600 +0.03(+2.73%)
Jul 31, 2018 1.076 1.120 1.076 1.100 8,225 +0.01(+0.92%)
Jul 30, 2018 1.070 1.090 1.069 1.090 3,196 -0.01(-0.91%)
Jul 26, 2018 1.100 1.100 1.100 0 +0.01(+0.92%)
Jul 25, 2018 1.080 1.090 1.071 1.090 29,763 +0.01(+0.93%)
Jul 24, 2018 1.060 1.080 1.060 1.080 13,164 +0.00(+0.00%)
Jul 23, 2018 1.150 1.150 1.077 1.080 66,000 -0.02(-1.82%)
Jul 20, 2018 1.077 1.100 1.070 1.100 6,891 +0.00(+0.00%)
Jul 19, 2018 1.112 1.130 1.094 1.100 86,022 -0.01(-1.18%)
Jul 18, 2018 1.130 1.130 1.113 1.113 2,148 -0.01(-0.62%)
Jul 17, 2018 1.070 1.120 1.070 1.120 17,748 +0.05(+4.86%)
Jul 16, 2018 1.070 1.085 1.068 1.068 6,110 -0.00(-0.07%)
Jul 13, 2018 1.096 1.110 1.069 1.069 13,606 -0.03(-2.64%)
Jul 12, 2018 1.120 1.120 1.098 1.098 29,999 -0.03(-2.84%)
Jul 11, 2018 1.140 1.151 1.130 1.130 6,058 -0.02(-1.74%)
Jul 10, 2018 1.190 1.190 1.148 1.150 34,570 -0.04(-3.73%)
Jul 09, 2018 1.200 1.210 1.194 1.194 20,715 -0.02(-1.28%)
Jul 06, 2018 1.218 1.240 1.194 1.210 51,035 -0.03(-2.65%)
Jul 05, 2018 1.239 1.243 1.190 1.243 24,557 -0.02(-1.35%)
Jul 03, 2018 1.260 1.260 1.260 0 +0.11(+9.57%)
Jul 02, 2018 1.270 1.310 1.130 1.150 5,657 -0.08(-6.17%)
Jun 29, 2018 1.230 1.232 1.226 1.226 12,390 -0.00(-0.36%)
Jun 28, 2018 1.240 1.250 1.217 1.230 57,414 +0.03(+2.35%)
Jun 27, 2018 1.222 1.240 1.200 1.202 21,862 -0.01(-0.69%)
Jun 26, 2018 1.240 1.249 1.208 1.210 6,100 -0.04(-3.20%)
Jun 25, 2018 1.244 1.250 1.229 1.250 7,490 +0.00(+0.25%)
Jun 22, 2018 1.247 1.250 1.247 1.247 2,775 +0.01(+1.04%)
Jun 21, 2018 1.213 1.240 1.213 1.234 24,375 -0.01(-0.74%)
Jun 20, 2018 1.370 1.440 1.243 1.243 11,210 -0.09(-6.52%)
Jun 19, 2018 1.254 1.360 1.254 1.330 173,774 +0.07(+5.39%)
Jun 18, 2018 1.203 1.278 1.203 1.262 9,570 +0.02(+1.51%)
Jun 15, 2018 1.274 1.298 1.243 1.243 30,470 -0.04(-2.87%)
Jun 14, 2018 1.252 1.302 1.252 1.280 5,563 -0.02(-1.54%)
Jun 13, 2018 1.310 1.310 1.296 1.300 51,850 +0.00(+0.01%)
Jun 12, 2018 1.310 1.310 1.280 1.300 162,402 +0.01(+0.63%)
Jun 11, 2018 1.270 1.320 1.270 1.292 81,875 -0.01(-0.64%)
Jun 08, 2018 1.230 1.300 1.230 1.300 89,260 +0.06(+4.84%)
Jun 07, 2018 1.295 1.300 1.240 1.240 59,091 -0.08(-5.84%)
Jun 06, 2018 1.320 1.320 1.317 1.317 12,094 +0.02(+1.25%)
Jun 05, 2018 1.330 1.350 1.301 1.301 12,435 -0.07(-4.96%)
Jun 04, 2018 1.352 1.400 1.350 1.369 12,296 -0.03(-2.20%)
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.