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 30, 2016 2.490 2.490 2.490 0 +0.02(+0.81%)
Dec 29, 2016 2.400 2.570 2.380 2.470 52,650 +0.08(+3.35%)
Dec 28, 2016 2.100 2.400 2.090 2.390 57,991 +0.24(+11.16%)
Dec 23, 2016 2.150 2.150 2.150 0 +0.05(+2.38%)
Dec 22, 2016 2.020 2.100 2.020 2.100 34,397 +0.06(+2.69%)
Dec 21, 2016 2.030 2.040 2.020 2.045 45,464 +0.00(+0.25%)
Dec 20, 2016 2.080 2.080 2.010 2.040 38,414 -0.06(-2.86%)
Dec 19, 2016 2.080 2.120 2.080 2.100 61,244 +0.01(+0.48%)
Dec 16, 2016 2.040 2.090 2.040 2.090 30,252 +0.07(+3.47%)
Dec 15, 2016 2.120 2.120 2.020 2.020 121,186 -0.13(-6.05%)
Dec 14, 2016 2.140 2.170 2.130 2.150 24,065 -0.01(-0.46%)
Dec 13, 2016 2.230 2.230 2.140 2.160 17,350 -0.06(-2.70%)
Dec 12, 2016 2.180 2.220 2.150 2.220 20,480 +0.04(+1.83%)
Dec 09, 2016 2.200 2.200 2.180 2.180 53,751 -0.03(-1.36%)
Dec 08, 2016 2.200 2.250 2.190 2.210 20,280 +0.03(+1.38%)
Dec 07, 2016 2.240 2.280 2.180 2.180 14,645 -0.05(-2.24%)
Dec 06, 2016 2.250 2.250 2.180 2.230 10,576 +0.01(+0.45%)
Dec 05, 2016 2.230 2.270 2.190 2.220 41,681 -0.05(-2.20%)
Dec 02, 2016 2.240 2.300 2.230 2.270 35,100 +0.09(+4.13%)
Dec 01, 2016 2.170 2.230 2.170 2.180 52,886 +0.01(+0.46%)
Nov 30, 2016 2.190 2.200 2.140 2.170 19,409 -0.03(-1.36%)
Nov 29, 2016 2.140 2.210 2.120 2.200 26,600 -0.06(-2.65%)
Nov 28, 2016 2.070 2.270 2.060 2.260 38,000 +0.20(+9.71%)
Nov 25, 2016 2.120 2.130 2.050 2.060 61,567 -0.06(-2.83%)
Nov 24, 2016 2.150 2.150 2.120 2.120 16,101 -0.04(-1.85%)
Nov 23, 2016 2.270 2.270 2.110 2.160 48,830 -0.11(-4.85%)
Nov 22, 2016 2.390 2.390 2.270 2.270 35,132 -0.05(-2.16%)
Nov 21, 2016 2.380 2.530 2.320 2.320 35,119 -0.07(-2.93%)
Nov 18, 2016 2.470 2.470 2.270 2.390 28,395 +0.00(+0.00%)
Nov 17, 2016 2.390 2.480 2.330 2.390 32,800 +0.02(+0.84%)
Nov 16, 2016 2.340 2.460 2.320 2.370 44,218 +0.05(+2.16%)
Nov 15, 2016 2.200 2.450 2.200 2.320 59,896 +0.12(+5.45%)
Nov 14, 2016 2.220 2.230 2.040 2.200 131,245 -0.06(-2.65%)
Nov 11, 2016 2.340 2.440 2.160 2.260 174,095 -0.09(-3.83%)
Nov 10, 2016 2.590 2.600 2.330 2.350 136,179 -0.17(-6.75%)
Nov 09, 2016 2.630 2.650 2.510 2.520 40,890 +0.03(+1.20%)
Nov 08, 2016 2.540 2.550 2.470 2.490 56,508 -0.05(-1.97%)
Nov 07, 2016 2.400 2.560 2.400 2.540 50,934 +0.00(+0.00%)
Nov 04, 2016 2.680 2.680 2.520 2.540 25,137 -0.05(-1.93%)
Nov 03, 2016 2.490 2.600 2.440 2.590 57,770 +0.11(+4.44%)
Nov 02, 2016 2.580 2.580 2.370 2.480 99,972 -0.04(-1.59%)
Nov 01, 2016 2.570 2.630 2.490 2.520 63,006 -0.01(-0.40%)
Oct 31, 2016 2.600 2.600 2.480 2.530 49,936 -0.06(-2.32%)
Oct 28, 2016 2.650 2.690 2.560 2.590 26,500 -0.08(-3.00%)
Oct 27, 2016 2.720 2.730 2.630 2.670 24,355 +0.01(+0.38%)
Oct 26, 2016 2.650 2.720 2.640 2.660 55,985 +0.02(+0.76%)
Oct 25, 2016 2.600 2.670 2.600 2.640 40,033 +0.10(+3.94%)
Oct 24, 2016 2.780 2.780 2.530 2.540 64,222 -0.14(-5.22%)
Oct 21, 2016 2.730 2.770 2.680 2.680 38,314 -0.02(-0.74%)
Oct 20, 2016 2.710 2.790 2.650 2.700 32,021 -0.01(-0.37%)
Oct 19, 2016 2.730 2.780 2.620 2.710 64,728 +0.03(+1.12%)
Oct 18, 2016 2.730 2.760 2.660 2.680 27,716 -0.04(-1.47%)
Oct 17, 2016 2.630 2.750 2.630 2.720 32,740 +0.12(+4.62%)
Oct 14, 2016 2.750 2.800 2.600 2.600 37,165 -0.09(-3.35%)
Oct 13, 2016 2.750 2.760 2.600 2.690 36,016 +0.00(+0.00%)
Oct 12, 2016 2.680 2.880 2.680 2.690 45,431 +0.01(+0.37%)
Oct 11, 2016 2.760 2.760 2.640 2.680 46,545 -0.04(-1.47%)
Oct 07, 2016 2.720 2.720 2.720 0 +0.23(+9.24%)
Oct 06, 2016 2.760 2.760 2.450 2.490 265,899 -0.26(-9.45%)
Oct 05, 2016 3.000 3.000 2.750 2.750 154,582 -0.24(-8.03%)
Oct 04, 2016 3.020 3.040 2.920 2.990 55,787 -0.05(-1.64%)
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.