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 (%)
Dec 31, 2009 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Dec 30, 2009 0.2500 0.2500 0.2300 0.2300 14,233 -0.00(-2.13%)
Dec 29, 2009 0.2250 0.2350 0.2250 0.2350 50,868 +0.01(+4.44%)
Dec 24, 2009 0.2100 0.2250 0.2100 0.2250 4,286 +0.00(+0.00%)
Dec 23, 2009 0.2250 0.2250 0.2150 0.2250 13,950 +0.02(+7.14%)
Dec 22, 2009 0.2100 0.2200 0.2100 0.2100 28,315 -0.01(-4.55%)
Dec 21, 2009 0.2200 0.2200 0.2200 0.2200 43,611 +0.00(+0.00%)
Dec 18, 2009 0.2200 0.2200 0.2200 0.2200 20,884 +0.00(+0.00%)
Dec 17, 2009 0.2200 0.2200 0.2200 0.2200 80,327 -0.01(-4.35%)
Dec 16, 2009 0.2350 0.2350 0.2300 0.2300 33,574 +0.01(+4.55%)
Dec 15, 2009 0.2200 0.2300 0.2200 0.2200 20,526 -0.01(-2.22%)
Dec 14, 2009 0.2200 0.2250 0.2100 0.2250 211,433 +0.00(+0.00%)
Dec 11, 2009 0.2200 0.2250 0.2200 0.2250 66,100 +0.00(+0.00%)
Dec 10, 2009 0.2250 0.2250 0.2200 0.2250 48,100 -0.01(-2.17%)
Dec 09, 2009 0.2250 0.2300 0.2200 0.2300 15,600 -0.01(-4.17%)
Dec 08, 2009 0.2500 0.2500 0.2400 0.2400 9,015 -0.01(-4.00%)
Dec 07, 2009 0.2500 0.2500 0.2500 0.2500 10,980 -0.01(-3.85%)
Dec 04, 2009 0.2600 0.2600 0.2500 0.2600 42,341 -0.01(-3.70%)
Dec 03, 2009 0.2500 0.2700 0.2500 0.2700 13,033 +0.00(+0.00%)
Dec 02, 2009 0.2700 0.2700 0.2500 0.2700 117,302 +0.04(+14.89%)
Dec 01, 2009 0.2400 0.2450 0.2250 0.2350 66,533 -0.01(-2.08%)
Nov 30, 2009 0.2400 0.2400 0.2400 0.2400 9,200 +0.01(+2.13%)
Nov 27, 2009 0.2300 0.2350 0.2250 0.2350 144,617 -0.01(-2.08%)
Nov 26, 2009 0.2300 0.2400 0.2300 0.2400 28,382 +0.01(+4.35%)
Nov 25, 2009 0.2400 0.2400 0.2300 0.2300 186,396 -0.01(-4.17%)
Nov 24, 2009 0.2500 0.2500 0.2400 0.2400 78,037 +0.00(+0.00%)
Nov 23, 2009 0.2350 0.2400 0.2350 0.2400 110,335 +0.01(+4.35%)
Nov 20, 2009 0.2700 0.2700 0.2300 0.2300 155,100 -0.02(-8.00%)
Nov 19, 2009 0.2400 0.2500 0.2300 0.2500 27,100 +0.01(+4.17%)
Nov 18, 2009 0.2400 0.2500 0.2400 0.2400 36,433 +0.01(+4.35%)
Nov 17, 2009 0.2300 0.2500 0.2100 0.2300 211,331 +0.00(+0.00%)
Nov 16, 2009 0.2700 0.2700 0.2300 0.2300 259,311 -0.04(-14.81%)
Nov 13, 2009 0.2600 0.2800 0.2600 0.2700 199,707 -0.01(-1.82%)
Nov 12, 2009 0.2800 0.2800 0.2600 0.2750 107,570 -0.01(-1.79%)
Nov 11, 2009 0.2450 0.2800 0.2450 0.2800 241,669 +0.05(+19.15%)
Nov 10, 2009 0.2400 0.2400 0.2350 0.2350 14,440 -0.01(-2.08%)
Nov 09, 2009 0.2500 0.2500 0.2400 0.2400 73,200 -0.01(-4.00%)
Nov 06, 2009 0.2400 0.2500 0.2350 0.2500 19,884 +0.01(+4.17%)
Nov 05, 2009 0.2500 0.2500 0.2400 0.2400 101,400 -0.02(-7.69%)
Nov 04, 2009 0.2600 0.2750 0.2600 0.2600 46,863 +0.00(+0.00%)
Nov 03, 2009 0.2300 0.2600 0.2300 0.2600 73,100 +0.03(+13.04%)
Nov 02, 2009 0.2250 0.2400 0.2250 0.2300 105,218 +0.01(+2.22%)
Oct 30, 2009 0.2400 0.2400 0.2100 0.2250 138,200 -0.01(-4.26%)
Oct 29, 2009 0.2150 0.2350 0.2100 0.2350 105,565 +0.02(+9.30%)
Oct 28, 2009 0.2200 0.2350 0.2150 0.2150 25,185 -0.01(-4.44%)
Oct 27, 2009 0.2300 0.2300 0.2250 0.2250 4,140 -0.01(-6.25%)
Oct 26, 2009 0.3050 0.3050 0.2400 0.2400 163,997 -0.05(-17.24%)
Oct 23, 2009 0.2050 0.2900 0.2100 0.2900 170,379 +0.09(+45.00%)
Oct 22, 2009 0.2200 0.2200 0.2000 0.2000 47,000 -0.02(-9.09%)
Oct 21, 2009 0.2100 0.2200 0.2100 0.2200 50,500 +0.00(+0.00%)
Oct 20, 2009 0.2200 0.2250 0.2050 0.2200 121,973 +0.00(+0.00%)
Oct 19, 2009 0.2250 0.2300 0.2000 0.2200 166,600 +0.00(+0.00%)
Oct 16, 2009 0.2250 0.2300 0.2200 0.2200 132,292 +0.00(+0.00%)
Oct 15, 2009 0.2150 0.2200 0.2150 0.2200 28,320 -0.01(-4.35%)
Oct 14, 2009 0.2100 0.2300 0.2100 0.2300 139,211 +0.02(+9.52%)
Oct 13, 2009 0.2000 0.2100 0.1950 0.2100 192,500 +0.01(+2.44%)
Oct 09, 2009 0.1900 0.2100 0.1900 0.2050 13,649 +0.00(+2.50%)
Oct 08, 2009 0.2000 0.2000 0.2000 0.2000 13,000 +0.00(+0.00%)
Oct 07, 2009 0.2000 0.2050 0.1750 0.2000 61,370 +0.00(+0.00%)
Oct 06, 2009 0.1950 0.2150 0.1950 0.2000 82,000 +0.01(+2.56%)
Oct 05, 2009 0.2000 0.2000 0.1850 0.1950 75,500 +0.02(+11.43%)
Oct 02, 2009 0.1900 0.1900 0.1750 0.1750 21,500 +0.00(+0.00%)
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.