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: 11:14 AM 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 (%)
Dec 31, 2015 1.890 1.890 1.890 0 +0.05(+2.72%)
Dec 30, 2015 1.840 1.840 1.800 1.840 28,600 +0.00(+0.00%)
Dec 29, 2015 1.750 1.840 1.750 1.840 46,500 +0.09(+5.14%)
Dec 24, 2015 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 23, 2015 1.760 1.760 1.720 1.750 9,700 +0.00(+0.00%)
Dec 22, 2015 1.780 1.790 1.750 1.750 64,800 -0.01(-0.57%)
Dec 21, 2015 1.740 1.800 1.740 1.760 28,700 +0.03(+1.73%)
Dec 18, 2015 1.700 1.730 1.670 1.730 22,300 +0.03(+1.76%)
Dec 17, 2015 1.700 1.700 1.650 1.700 30,900 +0.00(+0.00%)
Dec 16, 2015 1.690 1.720 1.670 1.700 25,900 +0.03(+1.80%)
Dec 15, 2015 1.630 1.670 1.560 1.670 25,548 +0.07(+4.37%)
Dec 14, 2015 1.590 1.680 1.570 1.600 21,250 +0.04(+2.56%)
Dec 11, 2015 1.540 1.620 1.540 1.560 18,501 +0.02(+1.30%)
Dec 10, 2015 1.480 1.540 1.480 1.540 26,314 +0.04(+2.67%)
Dec 09, 2015 1.550 1.600 1.460 1.500 20,195 -0.02(-1.64%)
Dec 08, 2015 1.540 1.540 1.490 1.525 37,305 +0.00(+0.33%)
Dec 07, 2015 1.610 1.610 1.520 1.520 35,846 -0.06(-3.80%)
Dec 04, 2015 1.660 1.700 1.580 1.580 20,720 -0.04(-2.47%)
Dec 03, 2015 1.550 1.620 1.530 1.620 23,466 +0.07(+4.52%)
Dec 02, 2015 1.610 1.620 1.550 1.550 15,443 -0.04(-2.52%)
Dec 01, 2015 1.600 1.600 1.550 1.590 10,886 +0.02(+1.27%)
Nov 30, 2015 1.570 1.600 1.570 1.570 6,650 +0.01(+0.64%)
Nov 27, 2015 1.560 1.600 1.560 1.560 8,600 -0.06(-3.70%)
Nov 26, 2015 1.580 1.640 1.580 1.620 39,320 +0.08(+5.19%)
Nov 25, 2015 1.570 1.580 1.540 1.540 4,600 -0.04(-2.53%)
Nov 24, 2015 1.600 1.600 1.540 1.580 7,406 -0.02(-1.25%)
Nov 23, 2015 1.600 1.570 1.600 12,396 +0.01(+0.63%)
Nov 20, 2015 1.590 1.620 1.580 1.590 14,320 +0.00(+0.00%)
Nov 19, 2015 1.580 1.600 1.560 1.590 13,800 +0.03(+1.92%)
Nov 18, 2015 1.530 1.560 1.510 1.560 25,873 +0.01(+0.65%)
Nov 17, 2015 1.610 1.610 1.540 1.550 38,061 -0.06(-3.73%)
Nov 16, 2015 1.640 1.640 1.600 1.610 8,100 +0.01(+0.63%)
Nov 13, 2015 1.590 1.600 1.530 1.600 15,850 +0.03(+1.91%)
Nov 12, 2015 1.570 1.570 1.550 1.570 0 +0.00(+0.00%)
Nov 11, 2015 1.650 1.650 1.570 1.570 20,611 -0.07(-4.27%)
Nov 10, 2015 1.650 1.670 1.640 1.640 59,915 +0.04(+2.50%)
Nov 09, 2015 1.650 1.650 1.600 1.600 10,150 -0.05(-3.03%)
Nov 06, 2015 1.620 1.660 1.580 1.650 22,000 +0.01(+0.61%)
Nov 05, 2015 1.650 1.670 1.640 1.640 31,650 -0.02(-1.20%)
Nov 04, 2015 1.730 1.730 1.660 1.660 10,338 -0.09(-5.14%)
Nov 03, 2015 1.790 1.810 1.740 1.750 8,680 -0.01(-0.57%)
Nov 02, 2015 1.760 1.760 1.730 1.760 2,947 +0.01(+0.57%)
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%)
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.