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, 2020 1.050 1.150 1.050 1.150 218,657 +0.02(+1.77%)
Aug 28, 2020 1.118 1.150 1.118 1.130 24,400 -0.02(-1.83%)
Aug 27, 2020 1.140 1.151 1.130 1.151 11,401 +0.05(+4.65%)
Aug 26, 2020 1.099 1.100 1.090 1.100 5,600 -0.01(-0.90%)
Aug 25, 2020 1.160 1.160 1.110 1.110 52,120 -0.06(-5.13%)
Aug 24, 2020 1.170 1.170 1.170 1.170 6,000 +0.00(+0.43%)
Aug 21, 2020 1.150 1.180 1.150 1.165 6,400 +0.00(+0.00%)
Aug 20, 2020 1.170 1.170 1.165 1.165 6,525 -0.01(-1.27%)
Aug 19, 2020 1.160 1.180 1.160 1.180 4,629 +0.00(+0.00%)
Aug 18, 2020 1.156 1.180 1.156 1.180 29,000 +0.03(+2.61%)
Aug 17, 2020 1.150 1.150 1.150 1.150 1,500 +0.03(+2.65%)
Aug 14, 2020 1.160 1.160 1.120 1.120 24,000 +0.01(+0.93%)
Aug 13, 2020 1.125 1.125 1.110 1.110 4,462 +0.01(+0.80%)
Aug 12, 2020 1.091 1.101 1.090 1.101 9,818 -0.03(-2.55%)
Aug 11, 2020 1.100 1.130 1.080 1.130 35,116 +0.03(+2.73%)
Aug 10, 2020 1.064 1.110 1.064 1.100 5,000 +0.05(+4.75%)
Aug 07, 2020 1.070 1.070 1.050 1.050 11,800 -0.03(-2.77%)
Aug 06, 2020 1.060 1.080 1.060 1.080 16,604 +0.03(+2.55%)
Aug 05, 2020 1.050 1.053 1.046 1.053 15,720 -0.01(-0.65%)
Aug 04, 2020 1.015 1.060 1.015 1.060 10,110 +0.10(+10.42%)
Aug 03, 2020 0.9600 0.9600 0.9600 0.9600 5,335 -0.09(-8.57%)
Jul 31, 2020 1.050 1.050 1.050 1.050 4,400 +0.02(+1.94%)
Jul 30, 2020 1.035 1.035 1.030 1.030 19,734 -0.02(-1.90%)
Jul 29, 2020 1.045 1.056 1.040 1.050 32,319 +0.02(+1.94%)
Jul 28, 2020 1.030 1.030 1.030 1.030 10,034 +0.00(+0.00%)
Jul 27, 2020 1.025 1.030 1.000 1.030 18,800 +0.02(+1.98%)
Jul 24, 2020 0.9940 1.015 0.9871 1.010 12,900 +0.01(+1.38%)
Jul 23, 2020 1.020 1.027 0.9963 0.9963 15,089 -0.03(-2.80%)
Jul 22, 2020 1.020 1.025 1.010 1.025 29,187 +0.00(+0.49%)
Jul 21, 2020 1.040 1.040 1.020 1.020 4,900 -0.02(-1.53%)
Jul 20, 2020 1.014 1.036 1.014 1.036 21,000 +0.07(+7.63%)
Jul 17, 2020 0.9820 0.9820 0.9624 0.9624 13,500 -0.02(-2.11%)
Jul 16, 2020 0.9831 0.9831 0.9831 0.9831 2,000 -0.03(-2.66%)
Jul 15, 2020 1.002 1.010 1.000 1.010 20,275 -0.01(-0.98%)
Jul 14, 2020 0.9290 1.020 0.9290 1.020 13,400 +0.02(+2.00%)
Jul 13, 2020 1.004 1.010 0.9991 1.000 28,200 +0.02(+2.04%)
Jul 10, 2020 0.9810 0.9810 0.9600 0.9800 111,300 +0.00(+0.00%)
Jul 09, 2020 1.020 1.020 0.9800 0.9800 5,150 -0.05(-4.85%)
Jul 08, 2020 1.000 1.030 1.000 1.030 3,608 +0.01(+0.98%)
Jul 07, 2020 1.020 1.020 1.020 1.020 512 +0.01(+1.00%)
Jul 06, 2020 1.010 1.010 1.010 1.010 25,000 +0.01(+1.42%)
Jul 02, 2020 0.9600 0.9958 0.9600 0.9958 3,800 +0.00(+0.44%)
Jul 01, 2020 0.9914 0.9914 0.9914 90 +0.00(+0.00%)
Jun 30, 2020 0.9700 0.9914 0.9700 0.9914 24,090 +0.02(+2.33%)
Jun 29, 2020 0.9365 0.9688 0.9002 0.9688 28,630 -0.00(-0.09%)
Jun 26, 2020 0.9476 0.9697 0.9476 0.9697 5,000 +0.03(+3.09%)
Jun 25, 2020 0.9637 0.9637 0.9406 0.9406 322 -0.01(-0.99%)
Jun 24, 2020 0.9699 0.9699 0.9400 0.9500 31,340 -0.03(-3.29%)
Jun 23, 2020 1.003 1.003 0.9823 0.9823 1,500 +0.02(+1.89%)
Jun 22, 2020 0.9600 0.9643 0.9600 0.9641 11,510 +0.01(+1.49%)
Jun 19, 2020 0.8700 0.9500 0.8700 0.9499 11,700 +0.01(+1.16%)
Jun 18, 2020 0.9255 0.9415 0.9250 0.9390 39,144 +0.03(+3.30%)
Jun 17, 2020 0.9090 0.9090 0.9090 0.9090 333 -0.02(-2.26%)
Jun 15, 2020 0.9300 0.9300 0.9300 0 +0.03(+3.26%)
Jun 12, 2020 0.9000 0.9006 0.8959 0.9006 2,500 +0.01(+1.15%)
Jun 11, 2020 0.9260 0.9260 0.8904 0.8904 39,315 -0.04(-4.26%)
Jun 10, 2020 0.9300 0.9456 0.9300 0.9300 18,033 -0.00(-0.01%)
Jun 08, 2020 0.9301 0.9301 0.9301 0 +0.02(+2.00%)
Jun 05, 2020 0.9290 0.9290 0.9100 0.9119 16,900 -0.03(-2.99%)
Jun 04, 2020 0.9100 0.9400 0.9100 0.9400 24,700 +0.03(+3.30%)
Jun 03, 2020 0.9113 0.9113 0.8900 0.9100 21,455 +0.03(+3.20%)
Jun 02, 2020 0.8875 0.8875 0.8818 0.8818 3,006 +0.01(+1.36%)
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.