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
Markets:
Overview
News
Currencies
International
Treasuries

Denarius Metals Corp (OP:DNRSF)

0.4700 -0.0610 (-11.49%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 30, 2026 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 30, 2026 0.5235 0.5250 0.4500 0.4700 688,221 -0.06(-11.49%)
Jan 29, 2026 0.6131 0.6200 0.5300 0.5310 512,364 -0.09(-14.34%)
Jan 28, 2026 0.6200 0.6237 0.5847 0.6199 249,363 +0.03(+4.36%)
Jan 27, 2026 0.5900 0.6050 0.5649 0.5940 255,130 -0.00(-0.08%)
Jan 26, 2026 0.6064 0.6350 0.5877 0.5945 387,208 +0.01(+2.06%)
Jan 23, 2026 0.6030 0.6174 0.5660 0.5825 308,807 -0.01(-1.25%)
Jan 22, 2026 0.5160 0.5899 0.5000 0.5899 511,400 +0.06(+11.30%)
Jan 21, 2026 0.5350 0.5378 0.5100 0.5300 264,754 +0.00(+0.38%)
Jan 20, 2026 0.5050 0.5400 0.4900 0.5280 839,218 +0.02(+3.02%)
Jan 16, 2026 0.5265 0.5265 0.4950 0.5125 222,751 -0.01(-1.42%)
Jan 15, 2026 0.5190 0.5250 0.5004 0.5199 344,361 +0.00(+0.19%)
Jan 14, 2026 0.5000 0.5308 0.4900 0.5189 350,130 +0.02(+3.99%)
Jan 13, 2026 0.5328 0.5550 0.4900 0.4990 539,371 -0.03(-6.03%)
Jan 12, 2026 0.5600 0.5950 0.5300 0.5310 484,452 -0.02(-3.44%)
Jan 09, 2026 0.5550 0.5818 0.5411 0.5499 210,325 -0.00(-0.02%)
Jan 08, 2026 0.5750 0.5800 0.5264 0.5500 331,422 -0.02(-4.01%)
Jan 07, 2026 0.6073 0.6200 0.5538 0.5730 175,357 -0.04(-6.37%)
Jan 06, 2026 0.6400 0.6550 0.6100 0.6120 286,458 -0.04(-6.13%)
Jan 05, 2026 0.6085 0.6650 0.5677 0.6520 618,382 +0.06(+9.27%)
Jan 02, 2026 0.5400 0.5967 0.5150 0.5967 313,327 +0.07(+13.66%)
Dec 31, 2025 0.5725 0.5850 0.5150 0.5250 360,276 -0.05(-9.33%)
Dec 30, 2025 0.5862 0.6099 0.5551 0.5790 444,759 +0.01(+1.60%)
Dec 29, 2025 0.5570 0.5950 0.5359 0.5699 653,123 -0.04(-7.18%)
Dec 26, 2025 0.5600 0.6140 0.5266 0.6140 407,534 +0.08(+15.52%)
Dec 24, 2025 0.5200 0.5650 0.5200 0.5315 219,717 -0.01(-2.15%)
Dec 23, 2025 0.5188 0.5450 0.5025 0.5432 349,401 +0.03(+4.99%)
Dec 22, 2025 0.5200 0.5280 0.4930 0.5174 684,639 +0.03(+5.59%)
Dec 19, 2025 0.4589 0.4946 0.4553 0.4900 711,224 +0.03(+7.69%)
Dec 18, 2025 0.4400 0.4728 0.4351 0.4550 361,113 +0.02(+5.69%)
Dec 17, 2025 0.4499 0.4640 0.4300 0.4305 231,732 -0.02(-5.38%)
Dec 16, 2025 0.4395 0.4550 0.4300 0.4550 198,554 +0.01(+1.11%)
Dec 15, 2025 0.4520 0.4800 0.4360 0.4500 206,631 -0.00(-0.33%)
Dec 12, 2025 0.4500 0.4749 0.4390 0.4515 290,361 -0.01(-2.17%)
Dec 11, 2025 0.4660 0.4812 0.4500 0.4615 460,423 +0.00(+0.22%)
Dec 10, 2025 0.4900 0.5089 0.4601 0.4605 471,113 -0.02(-5.05%)
Dec 09, 2025 0.4824 0.4900 0.4500 0.4850 478,494 +0.02(+3.19%)
Dec 08, 2025 0.4819 0.5000 0.4600 0.4700 306,038 +0.00(+0.00%)
Dec 05, 2025 0.4950 0.4950 0.4450 0.4700 423,968 +0.00(+0.19%)
Dec 04, 2025 0.4200 0.4751 0.4100 0.4691 597,788 +0.06(+13.67%)
Dec 03, 2025 0.3992 0.4250 0.3919 0.4127 395,822 +0.03(+7.06%)
Dec 02, 2025 0.4000 0.4123 0.3800 0.3855 202,358 -0.00(-0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.