Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Corporation (TSX: DC-A )

1.370 +0.060 (+4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2016 5.980 6.100 5.900 6.000 32,652 +0.00(+0.00%)
Mar 30, 2016 5.980 6.210 5.980 6.000 94,032 +0.05(+0.84%)
Mar 29, 2016 5.850 6.100 5.670 5.950 37,185 +0.06(+1.02%)
Mar 28, 2016 6.060 6.060 5.750 5.890 40,419 -0.18(-2.97%)
Mar 24, 2016 6.070 6.070 6.070 0 +0.24(+4.12%)
Mar 23, 2016 6.140 6.350 5.730 5.830 106,778 -0.30(-4.89%)
Mar 22, 2016 5.650 6.450 5.650 6.130 104,288 +0.33(+5.69%)
Mar 21, 2016 5.050 6.100 5.050 5.800 99,243 +0.69(+13.50%)
Mar 18, 2016 5.040 5.380 5.030 5.110 786,791 -0.02(-0.39%)
Mar 17, 2016 4.820 5.250 4.810 5.130 130,790 +0.01(+0.20%)
Mar 16, 2016 5.380 5.380 5.080 5.120 80,221 -0.10(-1.92%)
Mar 15, 2016 5.190 5.370 4.980 5.220 85,409 +0.03(+0.58%)
Mar 14, 2016 5.130 5.210 4.960 5.190 62,979 +0.07(+1.37%)
Mar 11, 2016 5.010 5.250 4.900 5.120 113,719 +0.13(+2.61%)
Mar 10, 2016 4.960 5.030 4.940 4.990 87,213 +0.04(+0.81%)
Mar 09, 2016 5.350 5.350 4.940 4.950 65,503 +0.08(+1.64%)
Mar 08, 2016 5.080 5.180 4.800 4.870 65,751 -0.23(-4.51%)
Mar 07, 2016 5.150 5.280 5.070 5.100 121,169 +0.00(+0.00%)
Mar 04, 2016 4.990 5.070 4.990 5.100 86,772 +0.14(+2.82%)
Mar 03, 2016 4.780 5.020 4.740 4.960 46,584 +0.18(+3.77%)
Mar 02, 2016 5.010 5.340 4.620 4.780 87,700 -0.28(-5.53%)
Mar 01, 2016 4.950 5.110 4.900 5.060 79,207 +0.13(+2.64%)
Feb 29, 2016 4.890 5.170 4.760 4.930 57,048 +0.05(+1.02%)
Feb 26, 2016 4.300 4.910 4.280 4.880 71,900 +0.57(+13.23%)
Feb 25, 2016 4.290 4.330 4.130 4.310 40,371 -0.01(-0.23%)
Feb 24, 2016 4.370 4.510 4.140 4.320 45,162 -0.05(-1.14%)
Feb 23, 2016 4.450 4.580 4.280 4.370 23,337 -0.09(-2.02%)
Feb 22, 2016 4.730 4.730 4.410 4.460 31,200 -0.30(-6.30%)
Feb 19, 2016 4.840 4.910 4.600 4.760 25,700 -0.05(-1.04%)
Feb 18, 2016 4.690 5.000 4.470 4.810 42,130 +0.12(+2.56%)
Feb 17, 2016 4.750 4.950 4.610 4.690 32,590 -0.05(-1.05%)
Feb 16, 2016 4.620 5.190 4.620 4.740 19,546 +0.05(+1.07%)
Feb 12, 2016 4.690 4.690 4.690 0 +0.15(+3.30%)
Feb 11, 2016 5.450 5.450 4.500 4.540 38,602 -0.40(-8.10%)
Feb 10, 2016 4.920 5.110 4.780 4.940 19,452 +0.06(+1.23%)
Feb 09, 2016 5.080 5.080 4.660 4.880 45,000 -0.22(-4.31%)
Feb 08, 2016 5.200 5.200 5.050 5.100 24,700 -0.14(-2.67%)
Feb 05, 2016 5.230 5.300 5.150 5.240 50,135 +0.00(+0.00%)
Feb 04, 2016 4.950 5.250 4.950 5.240 63,320 +0.29(+5.86%)
Feb 03, 2016 4.780 5.020 4.780 4.950 61,258 +0.20(+4.21%)
Feb 02, 2016 4.710 4.830 4.460 4.750 98,040 +0.01(+0.21%)
Feb 01, 2016 4.800 4.830 4.250 4.740 49,597 -0.08(-1.66%)
Jan 29, 2016 4.770 4.980 4.760 4.820 59,790 +0.06(+1.26%)
Jan 28, 2016 4.770 4.800 4.330 4.760 52,035 +0.22(+4.85%)
Jan 27, 2016 4.710 5.070 4.530 4.540 82,086 -0.16(-3.40%)
Jan 26, 2016 4.210 4.800 4.170 4.700 63,520 +0.48(+11.37%)
Jan 25, 2016 4.480 4.560 4.020 4.220 69,724 -0.27(-6.01%)
Jan 22, 2016 4.650 4.810 4.300 4.490 61,042 -0.17(-3.65%)
Jan 21, 2016 4.320 4.840 4.320 4.660 100,187 +0.44(+10.43%)
Jan 20, 2016 4.100 4.410 3.780 4.220 104,648 +0.17(+4.20%)
Jan 19, 2016 3.970 4.210 3.920 4.050 73,128 +0.14(+3.58%)
Jan 18, 2016 3.870 4.030 3.870 3.910 20,700 -0.08(-2.01%)
Jan 15, 2016 4.250 4.250 3.900 3.990 142,289 -0.28(-6.56%)
Jan 14, 2016 4.810 4.810 4.170 4.270 123,280 -0.53(-11.04%)
Jan 13, 2016 5.080 5.400 4.700 4.800 145,406 -0.31(-6.07%)
Jan 12, 2016 5.430 5.430 5.070 5.110 89,610 -0.26(-4.84%)
Jan 11, 2016 5.800 5.800 5.350 5.370 48,530 -0.40(-6.93%)
Jan 08, 2016 5.750 5.910 5.650 5.770 81,819 +0.03(+0.52%)
Jan 07, 2016 6.010 6.010 5.470 5.740 85,364 -0.21(-3.53%)
Jan 06, 2016 5.860 6.000 5.860 5.950 100,442 -0.01(-0.17%)
Jan 05, 2016 5.130 5.990 5.080 5.960 112,809 +0.79(+15.28%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.