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 )

1.015 -0.006 (-0.57%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 3, 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 29, 2016 4.952 4.958 4.887 4.887 12,811 -0.07(-1.34%)
Apr 28, 2016 4.950 4.970 4.896 4.954 29,870 +0.13(+2.76%)
Apr 27, 2016 4.780 4.914 4.780 4.821 18,832 +0.00(+0.02%)
Apr 26, 2016 4.900 4.900 4.820 4.820 22,389 -0.08(-1.63%)
Apr 25, 2016 4.675 4.910 4.675 4.900 44,243 +0.18(+3.81%)
Apr 22, 2016 4.767 4.767 4.720 4.720 540 +0.02(+0.43%)
Apr 21, 2016 4.719 4.736 4.680 4.700 39,968 -0.09(-1.88%)
Apr 20, 2016 4.770 4.840 4.745 4.790 18,891 -0.03(-0.62%)
Apr 19, 2016 4.764 4.850 4.764 4.820 33,005 +0.06(+1.32%)
Apr 18, 2016 4.658 4.757 4.658 4.757 11,337 +0.04(+0.82%)
Apr 15, 2016 4.590 4.720 4.578 4.718 46,043 +0.06(+1.21%)
Apr 14, 2016 4.808 4.828 4.600 4.662 16,066 -0.19(-3.88%)
Apr 13, 2016 4.728 4.953 4.722 4.850 185,100 +0.13(+2.75%)
Apr 12, 2016 4.521 4.790 4.500 4.720 53,608 +0.26(+5.81%)
Apr 11, 2016 4.320 4.500 4.320 4.461 57,800 +0.16(+3.74%)
Apr 08, 2016 4.350 4.390 4.250 4.300 39,973 +0.00(+0.00%)
Apr 07, 2016 4.353 4.420 4.294 4.300 6,683 -0.13(-2.93%)
Apr 06, 2016 4.541 4.591 4.171 4.430 21,553 -0.21(-4.50%)
Apr 05, 2016 4.450 4.639 4.450 4.639 35,801 -0.02(-0.39%)
Apr 04, 2016 4.630 4.701 4.630 4.657 36,841 +0.03(+0.58%)
Apr 01, 2016 4.548 4.633 4.548 4.630 39,250 -0.00(-0.05%)
Mar 31, 2016 4.610 4.657 4.598 4.632 31,889 -0.10(-2.06%)
Mar 30, 2016 4.648 4.730 4.630 4.730 47,650 +0.15(+3.36%)
Mar 29, 2016 4.410 4.587 4.410 4.576 25,601 +0.08(+1.79%)
Mar 28, 2016 4.576 4.576 4.464 4.496 30,622 -0.11(-2.42%)
Mar 24, 2016 4.607 4.607 4.607 0 +0.27(+6.13%)
Mar 23, 2016 4.686 4.839 4.341 4.341 64,264 -0.34(-7.26%)
Mar 22, 2016 4.311 4.937 4.311 4.681 44,264 +0.24(+5.42%)
Mar 21, 2016 3.860 4.600 3.860 4.440 44,805 +0.43(+10.72%)
Mar 18, 2016 3.970 4.080 3.900 4.010 39,611 +0.09(+2.43%)
Mar 17, 2016 3.740 4.020 3.696 3.915 36,926 +0.02(+0.64%)
Mar 16, 2016 4.010 4.010 3.860 3.890 32,313 -0.00(-0.01%)
Mar 15, 2016 3.866 3.993 3.866 3.890 36,800 +0.04(+1.04%)
Mar 14, 2016 3.759 3.871 3.759 3.850 27,320 -0.03(-0.71%)
Mar 11, 2016 3.720 3.899 3.720 3.878 42,060 +0.15(+4.03%)
Mar 10, 2016 3.735 3.773 3.711 3.727 65,335 -0.01(-0.34%)
Mar 09, 2016 4.000 4.000 3.740 3.740 60,015 +0.13(+3.60%)
Mar 08, 2016 3.800 3.800 3.610 3.610 38,102 -0.21(-5.50%)
Mar 07, 2016 3.846 3.920 3.820 3.820 139,660 -0.06(-1.55%)
Mar 04, 2016 3.820 3.820 3.770 3.880 50,681 +0.18(+4.79%)
Mar 03, 2016 3.636 3.742 3.636 3.703 20,322 +0.18(+5.19%)
Mar 02, 2016 3.370 3.880 3.370 3.520 29,439 -0.18(-4.86%)
Mar 01, 2016 3.680 3.790 3.590 3.700 54,773 +0.06(+1.65%)
Feb 29, 2016 3.650 3.684 3.533 3.640 15,087 +0.04(+1.11%)
Feb 26, 2016 3.250 3.600 3.237 3.600 11,484 +0.40(+12.50%)
Feb 25, 2016 3.142 3.200 3.140 3.200 2,100 +0.05(+1.49%)
Feb 24, 2016 3.151 3.240 3.070 3.153 5,337 -0.03(-0.85%)
Feb 23, 2016 3.227 3.316 3.180 3.180 12,609 -0.06(-1.87%)
Feb 22, 2016 3.299 3.388 3.241 3.241 11,674 -0.29(-8.20%)
Feb 19, 2016 3.530 3.530 3.530 3.530 10,813 +0.04(+1.26%)
Feb 18, 2016 3.450 3.640 3.320 3.486 10,517 +0.10(+2.95%)
Feb 17, 2016 3.419 3.630 3.386 3.386 2,540 -0.03(-0.99%)
Feb 16, 2016 3.500 3.558 3.330 3.420 11,022 +0.01(+0.29%)
Feb 12, 2016 3.410 3.410 3.410 0 +0.16(+4.92%)
Feb 11, 2016 3.700 4.000 3.250 3.250 3,378 -0.28(-7.93%)
Feb 10, 2016 3.420 3.650 3.420 3.530 4,625 +0.01(+0.28%)
Feb 09, 2016 3.675 3.675 3.346 3.520 19,326 -0.15(-4.09%)
Feb 08, 2016 3.720 3.720 3.635 3.670 8,172 -0.10(-2.65%)
Feb 05, 2016 3.750 3.770 3.684 3.770 21,313 -0.05(-1.31%)
Feb 04, 2016 3.610 3.848 3.610 3.820 11,710 +0.21(+5.82%)
Feb 03, 2016 3.464 3.610 3.464 3.610 8,515 +0.21(+6.18%)
Feb 02, 2016 3.210 3.420 3.206 3.400 28,022 +0.00(+0.08%)
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.