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 )

5.330 +0.060 (+1.14%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 24, 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 (%)
Oct 30, 2015 1.820 1.830 1.720 1.750 27,465 -0.11(-5.91%)
Oct 29, 2015 1.830 1.860 1.810 1.860 8,840 +0.01(+0.54%)
Oct 28, 2015 1.810 1.900 1.810 1.850 7,250 +0.04(+2.21%)
Oct 27, 2015 1.800 1.810 1.800 1.810 6,255 +0.02(+1.12%)
Oct 26, 2015 1.790 1.800 1.760 1.790 4,800 +0.03(+1.70%)
Oct 23, 2015 1.790 1.810 1.710 1.760 20,613 +0.00(+0.00%)
Oct 22, 2015 1.830 1.830 1.760 1.760 11,632 -0.05(-2.76%)
Oct 21, 2015 1.840 1.840 1.810 1.810 40,003 -0.02(-1.09%)
Oct 20, 2015 1.860 1.860 1.830 1.830 16,279 +0.01(+0.55%)
Oct 19, 2015 1.860 1.860 1.810 1.820 22,132 -0.06(-3.19%)
Oct 16, 2015 1.970 1.980 1.880 1.880 62,456 -0.07(-3.59%)
Oct 15, 2015 1.860 1.950 1.860 1.950 52,678 +0.10(+5.41%)
Oct 14, 2015 1.830 1.870 1.820 1.850 28,340 +0.08(+4.52%)
Oct 13, 2015 1.840 1.840 1.770 1.770 39,530 -0.05(-2.75%)
Oct 09, 2015 1.820 1.820 1.820 0 +0.05(+2.82%)
Oct 08, 2015 1.700 1.770 1.700 1.770 26,540 +0.07(+4.12%)
Oct 07, 2015 1.700 1.720 1.660 1.700 13,200 +0.02(+1.19%)
Oct 06, 2015 1.610 1.680 1.610 1.680 39,400 +0.05(+3.07%)
Oct 05, 2015 1.630 1.570 1.630 14,697 +0.06(+3.82%)
Oct 02, 2015 1.480 1.620 1.480 1.570 31,800 +0.11(+7.53%)
Oct 01, 2015 1.510 1.510 1.460 1.460 35,791 -0.06(-3.95%)
Sep 30, 2015 1.560 1.560 1.500 1.520 25,000 -0.03(-1.94%)
Sep 29, 2015 1.570 1.580 1.550 1.550 10,300 +0.03(+1.97%)
Sep 28, 2015 1.520 1.530 1.520 1.520 5,701 +0.00(+0.00%)
Sep 25, 2015 1.550 1.550 1.520 1.520 10,750 +0.00(+0.00%)
Sep 24, 2015 1.510 1.540 1.510 1.520 8,000 -0.01(-0.65%)
Sep 23, 2015 1.550 1.550 1.500 1.530 15,375 -0.03(-1.92%)
Sep 22, 2015 1.560 1.560 1.550 1.560 11,400 -0.03(-1.89%)
Sep 21, 2015 1.630 1.650 1.590 1.590 20,200 -0.03(-1.85%)
Sep 18, 2015 1.560 1.620 1.560 1.620 13,600 +0.02(+1.25%)
Sep 17, 2015 1.530 1.600 1.530 1.600 34,066 +0.10(+6.67%)
Sep 16, 2015 1.500 1.530 1.500 1.500 26,000 +0.04(+2.74%)
Sep 15, 2015 1.480 1.520 1.450 1.460 34,347 +0.00(+0.00%)
Sep 14, 2015 1.490 1.490 1.460 1.460 2,275 +0.00(+0.00%)
Sep 11, 2015 1.490 1.490 1.460 1.460 22,486 -0.01(-0.68%)
Sep 10, 2015 1.470 1.500 1.470 1.470 7,900 +0.02(+1.38%)
Sep 09, 2015 1.570 1.570 1.450 1.450 12,285 -0.11(-7.05%)
Sep 08, 2015 1.650 1.650 1.540 1.560 35,650 +0.01(+0.65%)
Sep 04, 2015 1.550 1.550 1.550 0 +0.08(+5.44%)
Sep 03, 2015 1.410 1.470 1.380 1.470 45,570 +0.05(+3.52%)
Sep 02, 2015 1.420 1.420 1.400 1.420 6,400 +0.02(+1.43%)
Sep 01, 2015 1.420 1.420 1.400 1.400 6,885 -0.02(-1.41%)
Aug 31, 2015 1.430 1.440 1.400 1.420 17,300 -0.02(-1.39%)
Aug 28, 2015 1.550 1.550 1.440 1.440 23,237 -0.10(-6.49%)
Aug 27, 2015 1.440 1.540 1.400 1.540 56,445 +0.11(+7.69%)
Aug 26, 2015 1.480 1.480 1.300 1.430 137,130 -0.07(-4.67%)
Aug 25, 2015 1.530 1.530 1.490 1.500 21,885 +0.02(+1.35%)
Aug 24, 2015 1.480 1.500 1.410 1.480 36,091 +0.00(+0.00%)
Aug 21, 2015 1.530 1.530 1.450 1.480 24,735 -0.05(-3.27%)
Aug 20, 2015 1.600 1.610 1.510 1.530 26,630 -0.07(-4.38%)
Aug 19, 2015 1.540 1.600 1.520 1.600 17,500 +0.10(+6.67%)
Aug 18, 2015 1.520 1.520 1.490 1.500 31,671 +0.01(+0.67%)
Aug 17, 2015 1.550 1.550 1.490 1.490 54,465 -0.03(-1.97%)
Aug 14, 2015 1.600 1.600 1.520 1.520 28,050 -0.04(-2.56%)
Aug 13, 2015 1.650 1.650 1.550 1.560 52,824 -0.09(-5.45%)
Aug 12, 2015 1.730 1.730 1.560 1.650 54,790 -0.05(-2.94%)
Aug 11, 2015 1.620 1.720 1.570 1.700 76,848 +0.11(+6.92%)
Aug 10, 2015 1.660 1.690 1.580 1.590 36,523 -0.02(-1.24%)
Aug 07, 2015 1.750 1.760 1.620 1.610 38,564 -0.12(-6.94%)
Aug 06, 2015 1.710 1.730 1.660 1.730 7,700 +0.04(+2.37%)
Aug 05, 2015 1.750 1.760 1.690 1.690 22,540 -0.06(-3.43%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.