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 )

1.320 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
May 31, 2018 1.870 1.870 1.810 1.830 17,800 -0.05(-2.66%)
May 30, 2018 1.830 1.940 1.810 1.880 70,690 -0.06(-3.09%)
May 29, 2018 1.870 1.960 1.870 1.940 42,000 +0.09(+4.86%)
May 28, 2018 1.950 1.950 1.850 1.850 3,400 -0.09(-4.64%)
May 25, 2018 1.950 1.970 1.910 1.940 50,808 -0.01(-0.51%)
May 24, 2018 1.950 1.990 1.920 1.950 30,681 +0.00(+0.00%)
May 23, 2018 1.930 1.950 1.920 1.950 25,857 +0.01(+0.52%)
May 22, 2018 1.980 2.000 1.910 1.940 33,789 -0.04(-2.02%)
May 18, 2018 1.980 1.980 1.980 0 +0.12(+6.45%)
May 17, 2018 1.800 1.900 1.790 1.860 27,188 +0.07(+3.91%)
May 16, 2018 1.830 1.830 1.770 1.790 27,615 -0.04(-2.19%)
May 15, 2018 1.860 1.880 1.800 1.830 14,000 -0.07(-3.68%)
May 14, 2018 1.950 1.950 1.870 1.900 25,102 -0.12(-5.94%)
May 11, 2018 2.020 2.040 1.970 2.020 13,300 +0.00(+0.00%)
May 10, 2018 2.000 2.030 2.000 2.020 3,920 +0.00(+0.00%)
May 09, 2018 2.010 2.060 2.010 2.020 205,895 +0.01(+0.50%)
May 08, 2018 2.090 2.100 2.000 2.010 134,981 -0.09(-4.29%)
May 07, 2018 2.200 2.200 2.070 2.100 17,746 -0.11(-4.98%)
May 04, 2018 2.200 2.240 2.170 2.210 10,500 +0.01(+0.45%)
May 03, 2018 2.280 2.280 2.150 2.200 39,401 -0.09(-3.93%)
May 02, 2018 2.160 2.420 2.150 2.290 76,104 +0.11(+5.05%)
May 01, 2018 2.180 2.220 2.160 2.180 27,069 +0.07(+3.32%)
Apr 30, 2018 2.080 2.190 2.030 2.110 34,148 +0.04(+1.93%)
Apr 27, 2018 2.090 2.090 2.070 2.070 8,149 +0.00(+0.00%)
Apr 26, 2018 2.030 2.100 2.030 2.070 18,690 +0.04(+1.97%)
Apr 25, 2018 1.940 2.090 1.940 2.030 66,618 +0.08(+4.10%)
Apr 24, 2018 1.770 1.950 1.760 1.950 15,783 +0.16(+8.94%)
Apr 23, 2018 1.780 1.800 1.770 1.790 10,835 +0.01(+0.56%)
Apr 20, 2018 1.770 1.800 1.760 1.780 50,900 +0.00(+0.00%)
Apr 19, 2018 1.800 1.800 1.760 1.780 27,712 -0.03(-1.66%)
Apr 18, 2018 1.770 1.820 1.770 1.810 20,000 +0.05(+2.84%)
Apr 17, 2018 1.750 1.830 1.750 1.760 7,440 -0.02(-1.12%)
Apr 16, 2018 1.820 1.830 1.780 1.780 10,288 -0.02(-1.11%)
Apr 13, 2018 1.780 1.820 1.770 1.800 36,800 +0.03(+1.69%)
Apr 12, 2018 1.810 1.810 1.740 1.770 61,290 -0.04(-2.21%)
Apr 11, 2018 1.750 1.810 1.725 1.810 122,616 +0.09(+5.23%)
Apr 10, 2018 1.750 1.750 1.700 1.720 124,352 -0.03(-1.71%)
Apr 09, 2018 1.720 1.760 1.720 1.750 16,800 -0.02(-1.13%)
Apr 06, 2018 1.790 1.800 1.750 1.770 42,300 -0.01(-0.56%)
Apr 05, 2018 1.830 1.910 1.780 1.780 58,340 -0.06(-3.26%)
Apr 04, 2018 1.760 1.840 1.750 1.840 20,134 +0.03(+1.66%)
Apr 03, 2018 1.840 1.860 1.770 1.810 80,022 -0.03(-1.63%)
Apr 02, 2018 1.770 1.890 1.770 1.840 85,998 -0.01(-0.54%)
Mar 29, 2018 1.850 1.850 1.850 0 -0.13(-6.57%)
Mar 28, 2018 2.070 2.070 1.960 1.980 68,351 -0.10(-4.81%)
Mar 27, 2018 2.090 2.100 2.030 2.080 30,400 -0.04(-1.89%)
Mar 26, 2018 2.180 2.180 2.080 2.120 50,600 -0.06(-2.75%)
Mar 23, 2018 2.160 2.200 2.110 2.180 27,300 +0.06(+2.83%)
Mar 22, 2018 2.150 2.160 2.100 2.120 27,201 -0.06(-2.75%)
Mar 21, 2018 2.210 2.210 2.170 2.180 29,200 -0.04(-1.80%)
Mar 20, 2018 2.240 2.250 2.220 2.220 12,334 -0.05(-2.20%)
Mar 19, 2018 2.270 2.270 2.230 2.270 34,730 +0.01(+0.44%)
Mar 16, 2018 2.250 2.280 2.240 2.260 15,934 +0.01(+0.44%)
Mar 15, 2018 2.240 2.270 2.170 2.250 70,775 -0.04(-1.75%)
Mar 14, 2018 2.320 2.320 2.280 2.290 7,050 -0.01(-0.43%)
Mar 13, 2018 2.240 2.310 2.240 2.300 6,293 +0.03(+1.32%)
Mar 12, 2018 2.300 2.300 2.240 2.270 31,334 -0.03(-1.30%)
Mar 09, 2018 2.270 2.300 2.260 2.300 4,626 +0.02(+0.88%)
Mar 08, 2018 2.250 2.305 2.250 2.280 27,300 -0.01(-0.44%)
Mar 07, 2018 2.290 2.290 2.280 2.290 2,606 +0.02(+0.88%)
Mar 06, 2018 2.290 2.310 2.260 2.270 28,800 -0.04(-1.73%)
Mar 05, 2018 2.260 2.340 2.260 2.310 62,750 -0.04(-1.70%)
Mar 02, 2018 2.350 2.350 2.300 2.350 97,500 +0.01(+0.43%)
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.