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 (%)
Apr 28, 2017 2.368 2.380 2.310 2.339 30,649 -0.01(-0.46%)
Apr 27, 2017 2.347 2.382 2.344 2.350 14,723 +0.00(+0.07%)
Apr 26, 2017 2.401 2.489 2.348 2.348 19,026 -0.10(-4.13%)
Apr 25, 2017 2.508 2.525 2.446 2.450 49,001 -0.07(-2.79%)
Apr 24, 2017 2.530 2.551 2.500 2.520 16,362 +0.04(+1.46%)
Apr 21, 2017 2.549 2.570 2.483 2.484 24,469 -0.02(-0.68%)
Apr 20, 2017 2.618 2.660 2.501 2.501 113,714 -0.11(-4.18%)
Apr 19, 2017 2.603 2.690 2.600 2.610 48,140 +0.04(+1.69%)
Apr 18, 2017 2.586 2.790 2.543 2.567 62,149 -0.02(-0.62%)
Apr 17, 2017 2.632 2.660 2.570 2.583 106,063 -0.06(-2.44%)
Apr 13, 2017 2.690 2.731 2.626 2.647 40,485 -0.02(-0.87%)
Apr 12, 2017 2.746 2.761 2.652 2.670 88,911 +0.01(+0.43%)
Apr 11, 2017 2.711 2.711 2.659 2.659 8,423 -0.05(-1.89%)
Apr 10, 2017 2.657 2.710 2.640 2.710 19,460 +0.06(+2.26%)
Apr 07, 2017 2.800 2.800 2.640 2.650 142,062 +0.05(+2.01%)
Apr 06, 2017 2.599 2.620 2.581 2.598 32,518 +0.01(+0.49%)
Apr 05, 2017 2.690 2.690 2.524 2.585 28,407 -0.16(-6.00%)
Apr 04, 2017 2.900 2.900 2.750 2.750 24,108 -0.17(-5.92%)
Apr 03, 2017 2.941 2.941 2.922 2.923 6,178 -0.12(-3.85%)
Mar 31, 2017 3.210 3.218 3.040 3.040 26,144 -0.16(-5.00%)
Mar 30, 2017 3.091 3.200 3.021 3.200 37,836 +0.19(+6.31%)
Mar 29, 2017 3.014 3.028 2.978 3.010 29,531 +0.01(+0.33%)
Mar 28, 2017 3.010 3.012 3.000 3.000 5,369 +0.03(+0.86%)
Mar 27, 2017 2.970 3.000 2.961 2.974 34,068 -0.00(-0.15%)
Mar 24, 2017 2.974 3.000 2.943 2.979 27,164 -0.02(-0.67%)
Mar 23, 2017 3.020 3.026 2.972 2.999 44,040 -0.01(-0.43%)
Mar 22, 2017 3.050 3.087 3.001 3.012 40,793 -0.07(-2.24%)
Mar 21, 2017 3.169 3.182 3.080 3.081 69,696 -0.07(-2.12%)
Mar 20, 2017 3.190 3.190 3.110 3.148 17,223 -0.20(-5.85%)
Mar 17, 2017 3.271 3.344 3.220 3.344 16,830 +0.19(+6.15%)
Mar 16, 2017 3.570 3.570 3.150 3.150 30,443 +0.04(+1.19%)
Mar 15, 2017 3.065 3.143 3.065 3.113 60,614 +0.01(+0.34%)
Mar 14, 2017 3.112 3.125 3.080 3.102 22,724 -0.02(-0.56%)
Mar 13, 2017 3.100 3.170 3.090 3.120 31,386 -0.00(-0.02%)
Mar 10, 2017 3.198 3.200 3.000 3.120 67,015 -0.10(-3.09%)
Mar 09, 2017 3.343 3.350 3.220 3.220 40,003 -0.12(-3.51%)
Mar 08, 2017 3.380 3.424 3.337 3.337 7,386 -0.08(-2.42%)
Mar 07, 2017 3.499 3.507 3.400 3.420 5,839 -0.10(-2.98%)
Mar 06, 2017 3.531 3.539 3.500 3.525 24,361 -0.02(-0.45%)
Mar 03, 2017 3.550 3.570 3.517 3.541 22,014 -0.01(-0.26%)
Mar 02, 2017 3.599 3.600 3.550 3.550 13,173 -0.07(-1.91%)
Mar 01, 2017 3.700 3.700 3.594 3.619 24,175 -0.05(-1.48%)
Feb 28, 2017 3.750 3.850 3.669 3.674 20,377 -0.07(-1.78%)
Feb 27, 2017 3.800 3.800 3.732 3.740 6,970 -0.06(-1.58%)
Feb 24, 2017 3.810 3.810 3.780 3.800 201,279 -0.05(-1.27%)
Feb 23, 2017 3.830 3.850 3.815 3.849 3,808 +0.05(+1.25%)
Feb 22, 2017 3.827 3.827 3.796 3.801 1,310 +0.02(+0.56%)
Feb 21, 2017 3.805 3.827 3.780 3.780 3,248 -0.06(-1.56%)
Feb 17, 2017 3.840 3.840 3.840 0 -0.01(-0.26%)
Feb 16, 2017 3.850 3.850 3.830 3.850 3,686 -0.01(-0.28%)
Feb 15, 2017 3.871 3.871 3.848 3.861 6,193 +0.02(+0.52%)
Feb 14, 2017 3.958 3.958 3.820 3.841 10,259 -0.05(-1.23%)
Feb 13, 2017 3.857 3.929 3.830 3.889 4,427 +0.06(+1.54%)
Feb 10, 2017 3.890 3.892 3.800 3.830 6,560 -0.08(-2.05%)
Feb 09, 2017 4.070 4.070 3.890 3.910 7,949 -0.09(-2.14%)
Feb 08, 2017 4.108 4.110 3.995 3.995 14,565 -0.10(-2.55%)
Feb 07, 2017 4.170 4.170 4.090 4.100 137,408 -0.03(-0.73%)
Feb 06, 2017 4.181 4.181 4.100 4.130 8,993 -0.01(-0.22%)
Feb 03, 2017 4.163 4.163 4.094 4.139 6,055 -0.01(-0.27%)
Feb 02, 2017 4.185 4.190 4.080 4.150 19,470 +0.01(+0.22%)
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.