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 )

1.250 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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, 2017 4.260 4.310 4.060 4.070 28,947 -0.19(-4.46%)
Mar 30, 2017 4.060 4.280 4.030 4.260 53,037 +0.24(+5.97%)
Mar 29, 2017 3.970 4.040 3.970 4.020 81,598 +0.01(+0.25%)
Mar 28, 2017 4.020 4.050 4.010 4.010 40,287 +0.01(+0.25%)
Mar 27, 2017 4.080 4.080 3.970 4.000 44,461 +0.01(+0.25%)
Mar 24, 2017 4.020 4.030 3.950 3.990 32,630 +0.00(+0.00%)
Mar 23, 2017 4.020 4.040 3.960 3.990 39,471 -0.03(-0.75%)
Mar 22, 2017 4.120 4.120 4.020 4.020 57,360 -0.11(-2.66%)
Mar 21, 2017 4.210 4.240 4.120 4.130 51,039 -0.08(-1.90%)
Mar 20, 2017 4.340 4.340 4.160 4.210 13,773 -0.14(-3.22%)
Mar 17, 2017 4.270 4.510 4.180 4.350 45,374 +0.11(+2.59%)
Mar 16, 2017 4.250 4.375 4.210 4.240 42,206 +0.08(+1.92%)
Mar 15, 2017 4.140 4.200 4.100 4.160 32,842 +0.00(+0.00%)
Mar 14, 2017 4.180 4.210 4.160 4.160 13,181 -0.04(-0.95%)
Mar 13, 2017 4.160 4.300 4.160 4.200 43,911 +0.01(+0.24%)
Mar 10, 2017 4.300 4.300 4.130 4.190 44,647 -0.14(-3.23%)
Mar 09, 2017 4.510 4.520 4.320 4.330 33,554 -0.21(-4.63%)
Mar 08, 2017 4.560 4.635 4.520 4.540 18,929 -0.02(-0.44%)
Mar 07, 2017 4.750 4.750 4.560 4.560 15,344 -0.16(-3.39%)
Mar 06, 2017 4.750 4.750 4.680 4.720 59,428 -0.03(-0.63%)
Mar 03, 2017 4.750 4.790 4.710 4.750 56,926 -0.03(-0.63%)
Mar 02, 2017 4.830 4.830 4.750 4.780 67,909 -0.02(-0.42%)
Mar 01, 2017 4.900 4.930 4.800 4.800 22,442 -0.09(-1.84%)
Feb 28, 2017 4.860 5.120 4.860 4.890 44,093 -0.04(-0.81%)
Feb 27, 2017 4.980 5.000 4.880 4.930 29,975 -0.04(-0.80%)
Feb 24, 2017 5.050 5.050 4.950 4.970 66,647 -0.05(-1.00%)
Feb 23, 2017 5.040 5.050 5.000 5.020 18,454 -0.01(-0.20%)
Feb 22, 2017 4.980 5.090 4.980 5.030 24,649 +0.01(+0.20%)
Feb 21, 2017 5.010 5.050 4.980 5.020 20,551 -0.01(-0.20%)
Feb 17, 2017 5.030 5.030 5.030 0 +0.00(+0.00%)
Feb 16, 2017 5.040 5.050 5.000 5.030 9,580 -0.03(-0.59%)
Feb 15, 2017 5.060 5.080 5.010 5.060 39,538 +0.00(+0.00%)
Feb 14, 2017 5.150 5.150 4.980 5.060 21,400 -0.01(-0.20%)
Feb 13, 2017 5.040 5.120 4.980 5.070 16,078 +0.05(+1.00%)
Feb 10, 2017 5.100 5.100 4.980 5.020 38,273 -0.12(-2.33%)
Feb 09, 2017 5.320 5.320 5.110 5.140 24,765 -0.17(-3.20%)
Feb 08, 2017 5.430 5.490 5.230 5.310 59,172 -0.11(-2.03%)
Feb 07, 2017 5.460 5.480 5.400 5.420 22,811 +0.02(+0.37%)
Feb 06, 2017 5.460 5.460 5.380 5.400 11,662 +0.00(+0.00%)
Feb 03, 2017 5.410 5.470 5.330 5.400 15,949 +0.00(+0.00%)
Feb 02, 2017 5.420 5.440 5.330 5.400 24,920 -0.03(-0.55%)
Feb 01, 2017 5.380 5.450 5.380 5.430 752,378 +0.00(+0.00%)
Jan 31, 2017 5.480 5.500 5.400 5.430 25,695 +0.01(+0.18%)
Jan 30, 2017 5.440 5.450 5.380 5.420 55,116 -0.01(-0.18%)
Jan 27, 2017 5.470 5.500 5.370 5.430 31,903 -0.06(-1.09%)
Jan 26, 2017 5.580 5.610 5.450 5.490 51,118 -0.09(-1.61%)
Jan 25, 2017 5.700 5.700 5.540 5.580 43,064 -0.08(-1.41%)
Jan 24, 2017 5.550 5.750 5.550 5.660 54,845 +0.12(+2.17%)
Jan 23, 2017 5.580 5.590 5.510 5.540 14,388 -0.04(-0.72%)
Jan 20, 2017 5.570 5.600 5.560 5.580 7,587 +0.05(+0.90%)
Jan 19, 2017 5.570 5.640 5.520 5.530 13,702 -0.04(-0.72%)
Jan 18, 2017 5.640 5.690 5.520 5.570 79,813 -0.10(-1.76%)
Jan 17, 2017 5.590 5.730 5.580 5.670 22,641 -0.06(-1.05%)
Jan 16, 2017 5.690 5.740 5.660 5.730 3,658 +0.05(+0.88%)
Jan 13, 2017 5.650 5.680 5.580 5.680 40,500 +0.01(+0.18%)
Jan 12, 2017 5.750 5.760 5.650 5.670 34,130 -0.03(-0.53%)
Jan 11, 2017 5.750 5.760 5.570 5.700 65,360 -0.09(-1.55%)
Jan 10, 2017 5.850 5.880 5.770 5.790 16,370 -0.08(-1.36%)
Jan 09, 2017 5.850 5.880 5.820 5.870 8,037 +0.01(+0.17%)
Jan 06, 2017 5.900 5.965 5.790 5.860 15,770 -0.05(-0.85%)
Jan 05, 2017 5.800 5.970 5.800 5.910 26,917 +0.11(+1.90%)
Jan 04, 2017 5.950 5.950 5.770 5.800 19,834 -0.17(-2.85%)
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.