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 +0.010 (+0.76%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 7, 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 (%)
Aug 31, 2016 5.970 5.970 5.880 5.890 73,867 -0.08(-1.34%)
Aug 30, 2016 6.000 6.060 5.610 5.970 44,003 -0.03(-0.50%)
Aug 29, 2016 6.250 6.250 5.970 6.000 40,936 +0.00(+0.00%)
Aug 26, 2016 5.640 6.130 5.540 6.000 29,568 +0.41(+7.33%)
Aug 25, 2016 5.740 5.750 5.500 5.590 20,025 -0.17(-2.95%)
Aug 24, 2016 5.870 5.890 5.730 5.760 12,637 -0.13(-2.21%)
Aug 23, 2016 5.910 5.910 5.860 5.890 8,870 +0.01(+0.17%)
Aug 22, 2016 6.130 6.130 5.850 5.880 8,759 -0.28(-4.55%)
Aug 19, 2016 6.160 6.240 6.030 6.160 20,122 +0.04(+0.65%)
Aug 18, 2016 5.910 6.150 5.900 6.120 21,511 +0.22(+3.73%)
Aug 17, 2016 5.930 5.950 5.890 5.900 5,332 -0.06(-1.01%)
Aug 16, 2016 6.070 6.200 5.910 5.960 54,125 -0.18(-2.93%)
Aug 15, 2016 6.370 6.380 6.040 6.140 20,884 -0.21(-3.31%)
Aug 12, 2016 6.480 6.530 6.300 6.350 20,014 -0.12(-1.85%)
Aug 11, 2016 6.440 6.530 6.430 6.470 10,300 +0.02(+0.31%)
Aug 10, 2016 6.500 6.650 6.420 6.450 22,302 -0.05(-0.77%)
Aug 09, 2016 6.370 6.620 6.300 6.500 33,945 +0.13(+2.04%)
Aug 08, 2016 6.390 6.560 6.320 6.370 25,652 -0.01(-0.16%)
Aug 05, 2016 6.230 6.450 6.160 6.380 52,395 +0.03(+0.47%)
Aug 04, 2016 6.450 6.450 6.350 6.350 18,598 -0.13(-2.01%)
Aug 03, 2016 6.620 6.620 6.450 6.480 65,796 -0.15(-2.26%)
Aug 02, 2016 6.520 6.820 6.500 6.630 43,890 -0.17(-2.50%)
Jul 29, 2016 6.800 6.800 6.800 0 -0.19(-2.72%)
Jul 28, 2016 7.020 7.050 6.890 6.990 51,572 -0.03(-0.43%)
Jul 27, 2016 7.970 7.970 6.750 7.020 145,602 -0.98(-12.25%)
Jul 26, 2016 7.960 8.000 7.870 8.000 86,509 +0.05(+0.63%)
Jul 25, 2016 7.960 7.980 7.910 7.950 13,300 -0.03(-0.38%)
Jul 22, 2016 7.970 8.050 7.970 7.980 19,650 -0.01(-0.13%)
Jul 21, 2016 7.940 8.050 7.940 7.990 16,869 +0.03(+0.38%)
Jul 20, 2016 8.070 8.110 7.930 7.960 25,418 -0.04(-0.50%)
Jul 19, 2016 7.930 8.200 7.930 8.000 20,830 +0.09(+1.14%)
Jul 18, 2016 7.960 7.960 7.800 7.910 39,234 +0.11(+1.41%)
Jul 15, 2016 7.750 7.840 7.550 7.800 44,299 +0.05(+0.65%)
Jul 14, 2016 7.750 7.750 7.620 7.750 77,752 +0.14(+1.84%)
Jul 13, 2016 7.200 7.620 7.180 7.610 21,950 +0.46(+6.43%)
Jul 12, 2016 7.260 7.440 7.110 7.150 37,943 -0.21(-2.85%)
Jul 11, 2016 7.650 7.650 7.270 7.360 39,728 -0.23(-3.03%)
Jul 08, 2016 7.690 7.420 7.590 29,565 +0.18(+2.43%)
Jul 07, 2016 7.520 7.630 7.370 7.410 17,172 -0.31(-4.02%)
Jul 05, 2016 7.700 7.760 7.650 7.720 54,524 +0.06(+0.78%)
Jul 04, 2016 7.750 7.750 7.620 7.660 11,640 +0.03(+0.39%)
Jun 30, 2016 7.630 7.630 7.630 0 +0.18(+2.42%)
Jun 29, 2016 7.320 7.470 7.270 7.450 33,106 +0.14(+1.92%)
Jun 28, 2016 7.200 7.400 7.200 7.310 31,886 +0.20(+2.81%)
Jun 27, 2016 7.230 7.230 6.900 7.110 20,840 -0.07(-0.97%)
Jun 24, 2016 6.560 7.450 6.560 7.180 104,919 -0.28(-3.75%)
Jun 23, 2016 7.500 7.610 7.420 7.460 22,121 -0.03(-0.40%)
Jun 22, 2016 7.420 7.580 7.400 7.490 16,163 +0.11(+1.49%)
Jun 21, 2016 7.250 7.580 7.250 7.380 31,716 +0.09(+1.23%)
Jun 20, 2016 7.200 7.370 7.160 7.290 13,542 +0.22(+3.11%)
Jun 17, 2016 7.180 7.230 7.050 7.070 18,320 -0.09(-1.26%)
Jun 16, 2016 7.210 7.270 7.120 7.160 18,005 -0.10(-1.38%)
Jun 15, 2016 7.060 7.280 7.000 7.260 18,788 +0.21(+2.98%)
Jun 14, 2016 7.370 7.430 7.000 7.050 11,998 -0.34(-4.60%)
Jun 13, 2016 7.600 7.610 7.090 7.390 29,578 -0.24(-3.15%)
Jun 10, 2016 7.740 7.740 7.520 7.630 23,471 -0.12(-1.55%)
Jun 09, 2016 7.670 7.750 7.540 7.750 18,593 +0.03(+0.39%)
Jun 08, 2016 8.100 8.100 7.530 7.720 33,785 -0.21(-2.65%)
Jun 07, 2016 8.010 8.070 7.860 7.930 26,482 -0.08(-1.00%)
Jun 06, 2016 8.100 8.500 7.810 8.010 88,594 -0.03(-0.37%)
Jun 03, 2016 6.980 8.090 6.960 8.040 76,713 +1.16(+16.86%)
Jun 02, 2016 6.740 7.080 6.710 6.880 79,721 +0.17(+2.53%)
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.