Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Dynacor Group Inc (TSX: DNG )

5.470 -0.030 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 30, 2015 1.850 1.880 1.850 1.860 40,985 -0.02(-1.06%)
Jan 29, 2015 1.910 1.910 1.860 1.880 94,447 -0.04(-2.08%)
Jan 28, 2015 1.910 1.920 1.860 1.920 71,693 +0.02(+1.05%)
Jan 27, 2015 1.760 1.900 1.760 1.900 137,754 +0.14(+7.95%)
Jan 26, 2015 1.740 1.760 1.730 1.760 59,164 +0.03(+1.73%)
Jan 23, 2015 1.730 1.760 1.720 1.730 113,075 +0.04(+2.37%)
Jan 22, 2015 1.720 1.720 1.670 1.690 41,200 -0.03(-1.74%)
Jan 21, 2015 1.700 1.730 1.700 1.720 40,715 +0.00(+0.00%)
Jan 20, 2015 1.650 1.720 1.650 1.720 190,509 +0.07(+4.24%)
Jan 19, 2015 1.640 1.650 1.640 1.650 23,200 +0.02(+1.23%)
Jan 16, 2015 1.630 1.640 1.600 1.630 37,960 +0.03(+1.87%)
Jan 15, 2015 1.600 1.610 1.590 1.600 27,576 -0.02(-1.23%)
Jan 14, 2015 1.610 1.630 1.590 1.620 44,602 +0.00(+0.00%)
Jan 13, 2015 1.650 1.650 1.610 1.620 11,583 -0.01(-0.61%)
Jan 12, 2015 1.600 1.650 1.590 1.630 138,446 +0.03(+1.87%)
Jan 09, 2015 1.630 1.630 1.600 1.600 18,940 -0.01(-0.62%)
Jan 08, 2015 1.650 1.650 1.610 1.610 43,163 -0.05(-3.01%)
Jan 07, 2015 1.620 1.660 1.600 1.660 98,595 +0.03(+1.84%)
Jan 06, 2015 1.640 1.640 1.590 1.630 49,220 -0.01(-0.61%)
Jan 05, 2015 1.600 1.640 1.600 1.640 27,272 +0.03(+1.86%)
Jan 02, 2015 1.630 1.640 1.590 1.610 36,486 -0.01(-0.62%)
Dec 31, 2014 1.620 1.620 1.620 0 -0.02(-1.22%)
Dec 30, 2014 1.650 1.680 1.640 1.640 24,556 +0.01(+0.61%)
Dec 29, 2014 1.610 1.630 1.600 1.630 18,779 +0.00(+0.00%)
Dec 24, 2014 1.630 1.630 1.630 0 +0.01(+0.62%)
Dec 23, 2014 1.600 1.620 1.590 1.620 23,000 +0.03(+1.89%)
Dec 22, 2014 1.620 1.630 1.590 1.590 30,500 -0.05(-3.05%)
Dec 19, 2014 1.560 1.650 1.560 1.640 197,438 +0.05(+3.14%)
Dec 18, 2014 1.560 1.590 1.510 1.590 55,075 -0.03(-1.85%)
Dec 17, 2014 1.590 1.630 1.560 1.620 24,680 +0.06(+3.85%)
Dec 16, 2014 1.560 1.560 22,643 +0.01(+0.65%)
Dec 15, 2014 1.610 1.620 1.550 1.550 36,940 -0.06(-3.73%)
Dec 12, 2014 1.640 1.650 1.610 1.610 36,400 -0.02(-1.23%)
Dec 11, 2014 1.620 1.660 1.580 1.630 154,850 +0.02(+1.24%)
Dec 10, 2014 1.590 1.620 1.570 1.610 34,928 +0.01(+0.63%)
Dec 09, 2014 1.490 1.600 1.480 1.600 116,251 +0.11(+7.38%)
Dec 08, 2014 1.520 1.520 1.480 1.490 57,900 -0.05(-3.25%)
Dec 05, 2014 1.500 1.540 1.500 1.540 46,291 +0.01(+0.65%)
Dec 04, 2014 1.500 1.540 1.500 1.530 35,712 +0.02(+1.32%)
Dec 03, 2014 1.500 1.520 1.500 1.510 35,736 +0.02(+1.34%)
Dec 02, 2014 1.510 1.530 1.490 1.490 28,354 -0.06(-3.87%)
Dec 01, 2014 1.550 1.560 1.550 1.550 18,148 +0.01(+0.65%)
Nov 28, 2014 1.560 1.580 1.540 1.540 19,796 -0.06(-3.75%)
Nov 27, 2014 1.580 1.630 1.570 1.600 21,801 +0.05(+3.23%)
Nov 26, 2014 1.580 1.590 1.550 1.550 16,372 -0.02(-1.27%)
Nov 25, 2014 1.590 1.650 1.570 1.570 30,899 -0.03(-1.88%)
Nov 24, 2014 1.540 1.620 1.540 1.600 18,235 +0.01(+0.63%)
Nov 21, 2014 1.550 1.620 1.550 1.590 27,084 +0.04(+2.58%)
Nov 20, 2014 1.530 1.550 1.530 1.550 18,300 +0.02(+1.31%)
Nov 19, 2014 1.540 1.560 1.510 1.530 42,003 -0.02(-1.29%)
Nov 18, 2014 1.540 1.560 1.540 1.550 27,590 +0.01(+0.65%)
Nov 17, 2014 1.550 1.550 1.520 1.540 37,000 -0.03(-1.91%)
Nov 14, 2014 1.570 1.590 1.530 1.570 15,750 -0.03(-1.88%)
Nov 13, 2014 1.590 1.600 1.590 1.600 1,000 +0.00(+0.00%)
Nov 12, 2014 1.560 1.600 1.560 1.600 32,646 +0.04(+2.56%)
Nov 11, 2014 1.540 1.560 1.490 1.560 17,164 +0.02(+1.30%)
Nov 10, 2014 1.530 1.540 1.530 1.540 2,193 +0.00(+0.00%)
Nov 07, 2014 1.420 1.540 1.420 1.540 35,718 +0.11(+7.69%)
Nov 06, 2014 1.460 1.460 1.410 1.430 19,133 -0.03(-2.05%)
Nov 05, 2014 1.500 1.510 1.460 1.460 36,145 -0.04(-2.67%)
Nov 04, 2014 1.520 1.530 1.500 1.500 37,000 -0.02(-1.32%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.