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 -0.040 (-2.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 29, 2020 1.230 1.230 1.190 1.190 192,110 -0.04(-3.25%)
May 28, 2020 1.210 1.230 1.200 1.230 37,458 +0.01(+0.82%)
May 27, 2020 1.220 1.230 1.200 1.220 27,451 +0.03(+2.52%)
May 26, 2020 1.180 1.230 1.150 1.190 128,557 +0.01(+0.85%)
May 25, 2020 1.180 1.200 1.180 1.180 26,501 +0.01(+0.85%)
May 22, 2020 1.170 1.190 1.150 1.170 56,860 +0.00(+0.00%)
May 21, 2020 1.150 1.240 1.140 1.170 66,950 +0.01(+0.86%)
May 20, 2020 1.180 1.180 1.150 1.160 140,605 +0.01(+0.87%)
May 19, 2020 1.110 1.230 1.110 1.150 238,917 +0.03(+2.68%)
May 15, 2020 1.120 1.120 1.120 0 -0.03(-2.61%)
May 14, 2020 1.120 1.150 1.120 1.150 8,950 +0.01(+0.88%)
May 13, 2020 1.150 1.160 1.120 1.140 189,379 -0.06(-5.00%)
May 12, 2020 1.240 1.240 1.180 1.200 48,679 -0.01(-0.83%)
May 11, 2020 1.150 1.250 1.150 1.210 151,860 +0.06(+5.22%)
May 08, 2020 1.180 1.250 1.140 1.150 522,650 +0.03(+2.68%)
May 07, 2020 1.040 1.120 1.040 1.120 93,009 +0.09(+8.74%)
May 06, 2020 1.050 1.050 0.9800 1.030 1,569 +0.02(+1.98%)
May 05, 2020 1.000 1.030 1.000 1.010 7,900 +0.04(+4.12%)
May 04, 2020 1.040 1.040 0.9700 0.9700 19,625 -0.08(-7.62%)
May 01, 2020 1.010 1.060 1.000 1.050 20,700 -0.03(-2.78%)
Apr 30, 2020 1.000 1.080 1.000 1.080 39,254 +0.04(+3.85%)
Apr 29, 2020 1.040 1.040 1.010 1.040 2,110 -0.01(-0.95%)
Apr 28, 2020 1.010 1.070 0.9700 1.050 111,250 +0.03(+2.94%)
Apr 27, 2020 0.9900 1.030 0.9900 1.020 25,896 +0.03(+3.03%)
Apr 24, 2020 0.9700 1.020 0.9700 0.9900 8,700 +0.04(+4.21%)
Apr 23, 2020 0.9500 0.9900 0.9100 0.9500 603,500 +0.02(+2.15%)
Apr 22, 2020 0.9400 0.9500 0.9000 0.9300 61,800 -0.04(-4.12%)
Apr 21, 2020 0.9500 0.9700 0.9200 0.9700 31,200 +0.02(+2.11%)
Apr 20, 2020 1.050 1.050 0.9400 0.9500 120,225 -0.02(-2.06%)
Apr 17, 2020 0.9400 1.000 0.9400 0.9700 94,792 +0.04(+4.30%)
Apr 16, 2020 0.9400 0.9400 0.9300 0.9300 41,950 +0.01(+1.09%)
Apr 15, 2020 1.080 1.080 0.9200 0.9200 98,625 -0.31(-25.20%)
Apr 14, 2020 0.9900 1.230 0.9300 1.230 70,651 +0.29(+30.85%)
Apr 13, 2020 0.9300 0.9800 0.9100 0.9400 324,000 -0.01(-1.05%)
Apr 09, 2020 0.9500 0.9500 0.9500 0 +0.13(+15.85%)
Apr 08, 2020 0.8100 0.8600 0.8100 0.8200 57,010 +0.01(+1.23%)
Apr 07, 2020 0.7600 0.8500 0.7600 0.8100 206,930 +0.03(+3.85%)
Apr 06, 2020 0.8000 0.8000 0.7400 0.7800 84,009 +0.07(+9.86%)
Apr 03, 2020 0.7600 0.7700 0.7100 0.7100 27,964 -0.06(-7.79%)
Apr 02, 2020 0.7200 0.7700 0.7000 0.7700 232,369 +0.05(+6.94%)
Apr 01, 2020 0.7000 0.7300 0.6600 0.7200 37,500 +0.02(+2.86%)
Mar 31, 2020 0.6700 0.7300 0.6600 0.7000 49,175 -0.01(-1.41%)
Mar 30, 2020 0.7000 0.7100 0.6800 0.7100 8,000 -0.04(-5.33%)
Mar 27, 2020 0.7400 0.7600 0.7300 0.7500 18,711 +0.00(+0.00%)
Mar 26, 2020 0.7500 0.7500 0.7500 0.7500 31,501 +0.03(+4.17%)
Mar 25, 2020 0.6700 0.7700 0.6700 0.7200 31,001 -0.03(-4.00%)
Mar 24, 2020 0.7200 0.7700 0.6500 0.7500 119,500 +0.07(+10.29%)
Mar 23, 2020 0.6300 0.7000 0.6300 0.6800 24,022 -0.06(-8.11%)
Mar 20, 2020 0.7500 0.7500 0.7300 0.7400 9,500 +0.06(+8.82%)
Mar 19, 2020 0.6100 0.6900 0.6100 0.6800 130,401 +0.02(+3.03%)
Mar 18, 2020 0.6500 0.7100 0.6400 0.6600 72,329 -0.09(-12.00%)
Mar 17, 2020 0.6600 0.7700 0.6000 0.7500 899,209 +0.09(+13.64%)
Mar 16, 2020 0.7000 0.7600 0.6600 0.6600 22,561 -0.09(-12.00%)
Mar 13, 2020 0.8100 0.8100 0.7400 0.7500 412,425 -0.07(-8.54%)
Mar 12, 2020 0.8500 0.9600 0.7700 0.8200 73,133 -0.15(-15.46%)
Mar 11, 2020 0.9500 0.9700 0.8300 0.9700 61,126 -0.01(-1.02%)
Mar 10, 2020 1.150 1.150 0.9000 0.9800 64,333 -0.05(-4.85%)
Mar 09, 2020 1.080 1.080 1.000 1.030 34,195 -0.05(-4.63%)
Mar 06, 2020 1.070 1.080 1.030 1.080 43,300 -0.02(-1.82%)
Mar 05, 2020 1.070 1.100 1.060 1.100 21,400 +0.01(+0.92%)
Mar 04, 2020 1.070 1.110 1.030 1.090 45,218 -0.01(-0.91%)
Mar 03, 2020 1.130 1.130 1.080 1.100 2,801 +0.01(+0.92%)
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.