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 )

5.400 +0.130 (+2.47%)
Streaming Delayed Price Updated: 3:59 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 (%)
Dec 29, 2017 1.660 1.660 1.660 0 +0.04(+2.47%)
Dec 28, 2017 1.630 1.660 1.580 1.620 75,770 +0.01(+0.62%)
Dec 27, 2017 1.660 1.660 1.590 1.610 41,620 +0.03(+1.90%)
Dec 22, 2017 1.580 1.640 1.540 1.580 121,005 +0.01(+0.64%)
Dec 21, 2017 1.600 1.600 1.570 1.570 31,900 -0.03(-1.88%)
Dec 20, 2017 1.600 1.600 1.550 1.600 390,708 +0.00(+0.00%)
Dec 19, 2017 1.570 1.770 1.530 1.600 88,133 +0.06(+3.90%)
Dec 18, 2017 1.630 1.640 1.530 1.540 101,050 -0.07(-4.35%)
Dec 15, 2017 1.590 1.610 1.570 1.610 19,130 +0.00(+0.00%)
Dec 14, 2017 1.590 1.610 1.570 1.610 70,930 -0.02(-1.23%)
Dec 13, 2017 1.570 1.630 1.570 1.630 64,409 +0.06(+3.82%)
Dec 12, 2017 1.560 1.610 1.550 1.570 41,360 +0.03(+1.95%)
Dec 11, 2017 1.530 1.590 1.530 1.540 71,462 -0.01(-0.65%)
Dec 08, 2017 1.520 1.590 1.510 1.550 72,015 +0.00(+0.00%)
Dec 07, 2017 1.550 1.590 1.520 1.550 69,064 -0.04(-2.52%)
Dec 06, 2017 1.550 1.650 1.550 1.590 151,992 +0.01(+0.63%)
Dec 05, 2017 1.700 1.710 1.500 1.580 470,917 -0.15(-8.67%)
Dec 04, 2017 1.760 1.760 1.710 1.730 75,360 -0.04(-2.26%)
Dec 01, 2017 1.840 1.840 1.760 1.770 64,147 -0.05(-2.75%)
Nov 30, 2017 1.830 1.830 1.800 1.820 19,360 -0.02(-1.09%)
Nov 29, 2017 1.800 1.840 1.800 1.840 30,200 +0.04(+2.22%)
Nov 28, 2017 1.830 1.850 1.800 1.800 35,139 -0.05(-2.70%)
Nov 27, 2017 1.870 1.880 1.820 1.850 30,804 -0.01(-0.54%)
Nov 24, 2017 1.860 1.890 1.850 1.860 28,750 -0.02(-1.06%)
Nov 23, 2017 1.870 1.900 1.860 1.880 7,015 +0.01(+0.53%)
Nov 22, 2017 1.890 1.940 1.870 1.870 86,816 +0.03(+1.63%)
Nov 21, 2017 1.870 1.900 1.840 1.840 37,671 -0.03(-1.60%)
Nov 20, 2017 1.870 1.890 1.860 1.870 18,090 -0.01(-0.53%)
Nov 17, 2017 1.910 1.910 1.830 1.880 43,675 +0.00(+0.00%)
Nov 16, 2017 1.900 1.910 1.870 1.880 6,091 +0.00(+0.00%)
Nov 15, 2017 1.890 1.950 1.860 1.880 26,950 +0.00(+0.00%)
Nov 14, 2017 1.940 1.940 1.880 1.880 40,752 -0.09(-4.57%)
Nov 13, 2017 1.980 1.980 1.910 1.970 16,885 -0.02(-1.01%)
Nov 10, 2017 1.940 1.990 1.940 1.990 12,845 +0.03(+1.53%)
Nov 09, 2017 2.020 2.020 1.960 1.960 10,300 -0.05(-2.49%)
Nov 08, 2017 1.990 2.040 1.990 2.010 5,425 +0.02(+1.01%)
Nov 07, 2017 1.950 2.000 1.930 1.990 26,575 +0.03(+1.53%)
Nov 06, 2017 2.000 2.020 1.950 1.960 17,400 +0.01(+0.51%)
Nov 03, 2017 1.970 1.990 1.950 1.950 28,074 -0.03(-1.52%)
Nov 02, 2017 1.940 2.000 1.940 1.980 10,310 +0.03(+1.54%)
Nov 01, 2017 1.960 1.990 1.950 1.950 13,800 -0.01(-0.51%)
Oct 31, 2017 2.030 2.050 1.930 1.960 62,150 -0.07(-3.45%)
Oct 30, 2017 2.040 2.060 2.010 2.030 22,655 -0.02(-0.98%)
Oct 27, 2017 2.050 2.050 2.000 2.050 46,730 +0.00(+0.00%)
Oct 26, 2017 2.070 2.080 2.030 2.050 39,910 +0.01(+0.49%)
Oct 25, 2017 2.020 2.070 2.010 2.040 45,083 +0.02(+0.99%)
Oct 24, 2017 2.000 2.020 1.970 2.020 21,100 +0.02(+1.00%)
Oct 23, 2017 1.990 2.020 1.920 2.000 41,470 +0.00(+0.00%)
Oct 20, 2017 2.020 2.020 1.950 2.000 13,010 -0.02(-0.99%)
Oct 19, 2017 1.950 2.030 1.950 2.020 29,477 +0.05(+2.54%)
Oct 18, 2017 1.930 1.970 1.900 1.970 18,800 +0.06(+3.14%)
Oct 17, 2017 1.920 1.920 1.880 1.910 13,427 -0.02(-1.04%)
Oct 16, 2017 1.920 1.960 1.910 1.930 19,697 -0.02(-1.03%)
Oct 13, 2017 1.980 1.990 1.940 1.950 28,682 -0.04(-2.01%)
Oct 12, 2017 1.990 1.990 1.980 1.990 4,198 +0.00(+0.00%)
Oct 11, 2017 1.960 1.990 1.960 1.990 7,617 +0.00(+0.00%)
Oct 10, 2017 2.000 2.020 1.960 1.990 28,900 +0.01(+0.51%)
Oct 06, 2017 1.940 1.990 1.940 1.980 23,792 +0.03(+1.54%)
Oct 05, 2017 1.950 1.950 1.930 1.950 19,300 +0.00(+0.00%)
Oct 04, 2017 1.930 1.950 1.920 1.950 36,350 +0.02(+1.04%)
Oct 03, 2017 1.960 1.970 1.930 1.930 59,931 -0.04(-2.03%)
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.