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 )

5.380 +0.110 (+2.09%)
Streaming Delayed Price Updated: 2:08 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, 2023 4.000 0 +0.06(+1.52%)
Dec 28, 2023 3.840 3.940 3.840 3.940 46,518 +0.10(+2.60%)
Dec 27, 2023 3.840 3.850 3.770 3.840 29,638 +0.05(+1.32%)
Dec 22, 2023 3.790 0 +0.13(+3.55%)
Dec 21, 2023 3.900 3.900 3.660 3.660 80,016 -0.24(-6.15%)
Dec 20, 2023 3.920 3.920 3.850 3.900 21,180 -0.01(-0.26%)
Dec 19, 2023 3.940 3.940 3.860 3.910 18,404 -0.02(-0.51%)
Dec 18, 2023 3.880 3.930 3.860 3.930 28,110 +0.02(+0.51%)
Dec 15, 2023 3.920 3.940 3.800 3.910 45,950 -0.01(-0.26%)
Dec 14, 2023 3.990 3.990 3.890 3.920 23,487 -0.03(-0.76%)
Dec 13, 2023 3.880 3.980 3.880 3.950 15,800 -0.01(-0.25%)
Dec 12, 2023 3.910 3.980 3.830 3.960 48,588 +0.06(+1.54%)
Dec 11, 2023 3.850 3.900 3.740 3.900 30,737 +0.05(+1.30%)
Dec 08, 2023 3.860 3.900 3.850 3.850 22,281 -0.05(-1.28%)
Dec 07, 2023 3.830 3.910 3.830 3.900 17,432 +0.06(+1.56%)
Dec 06, 2023 3.980 3.990 3.830 3.840 28,888 -0.14(-3.52%)
Dec 05, 2023 3.980 3.990 3.930 3.980 65,234 -0.01(-0.25%)
Dec 04, 2023 3.960 4.000 3.950 3.990 43,448 +0.02(+0.50%)
Dec 01, 2023 3.910 3.970 3.910 3.970 29,673 +0.07(+1.79%)
Nov 30, 2023 3.890 3.900 3.850 3.900 45,854 +0.01(+0.26%)
Nov 29, 2023 3.850 3.950 3.820 3.890 77,313 +0.07(+1.83%)
Nov 28, 2023 3.650 3.830 3.620 3.820 53,255 +0.17(+4.66%)
Nov 27, 2023 3.510 3.650 3.510 3.650 42,242 +0.11(+3.11%)
Nov 24, 2023 3.550 3.570 3.540 3.540 10,590 -0.04(-1.12%)
Nov 23, 2023 3.600 3.600 3.550 3.580 27,854 +0.00(+0.00%)
Nov 22, 2023 3.540 3.580 3.540 3.580 26,672 +0.03(+0.85%)
Nov 21, 2023 3.480 3.550 3.480 3.550 35,287 +0.06(+1.72%)
Nov 20, 2023 3.480 3.490 3.450 3.490 16,440 +0.04(+1.16%)
Nov 17, 2023 3.400 3.490 3.400 3.450 42,309 +0.08(+2.37%)
Nov 16, 2023 3.300 3.400 3.280 3.370 97,002 +0.07(+2.12%)
Nov 15, 2023 3.300 3.300 3.270 3.300 12,867 +0.02(+0.61%)
Nov 14, 2023 3.280 3.360 3.240 3.280 49,021 -0.06(-1.80%)
Nov 13, 2023 3.300 3.340 3.250 3.340 12,866 +0.09(+2.77%)
Nov 10, 2023 3.260 3.290 3.250 3.250 4,000 +0.00(+0.00%)
Nov 09, 2023 3.270 3.300 3.250 3.250 18,889 -0.02(-0.61%)
Nov 08, 2023 3.300 3.300 3.260 3.270 11,810 -0.02(-0.61%)
Nov 07, 2023 3.350 3.350 3.290 3.290 12,974 -0.06(-1.79%)
Nov 06, 2023 3.360 3.360 3.330 3.350 32,948 +0.03(+0.90%)
Nov 03, 2023 3.320 3.320 3.290 3.320 8,801 +0.01(+0.30%)
Nov 02, 2023 3.290 3.360 3.280 3.310 99,603 +0.02(+0.61%)
Nov 01, 2023 3.310 3.310 3.200 3.290 360,693 -0.01(-0.30%)
Oct 31, 2023 3.280 3.300 3.280 3.300 2,326 -0.02(-0.60%)
Oct 30, 2023 3.330 3.360 3.290 3.320 29,683 +0.00(+0.00%)
Oct 27, 2023 3.240 3.340 3.230 3.320 52,170 +0.08(+2.47%)
Oct 26, 2023 3.230 3.250 3.230 3.240 3,700 -0.02(-0.61%)
Oct 25, 2023 3.290 3.300 3.230 3.260 18,950 -0.02(-0.61%)
Oct 24, 2023 3.280 3.280 3.250 3.280 42,325 +0.03(+0.92%)
Oct 23, 2023 3.240 3.260 3.220 3.250 51,535 +0.05(+1.56%)
Oct 20, 2023 3.220 3.250 3.200 3.200 36,133 -0.02(-0.62%)
Oct 19, 2023 3.210 3.250 3.210 3.220 29,111 +0.03(+0.94%)
Oct 18, 2023 3.180 3.250 3.170 3.190 30,085 +0.00(+0.00%)
Oct 17, 2023 3.200 3.210 3.190 3.190 13,364 -0.01(-0.31%)
Oct 16, 2023 3.200 3.200 3.150 3.200 20,332 +0.00(+0.00%)
Oct 13, 2023 3.150 3.200 3.150 3.200 11,678 +0.00(+0.00%)
Oct 12, 2023 3.200 3.200 3.190 3.200 7,848 -0.01(-0.31%)
Oct 11, 2023 3.210 3.210 3.160 3.210 23,186 +0.00(+0.00%)
Oct 10, 2023 3.140 3.210 3.140 3.210 28,387 +0.08(+2.56%)
Oct 06, 2023 3.130 0 +0.03(+0.97%)
Oct 05, 2023 3.050 3.100 3.050 3.100 8,503 +0.00(+0.00%)
Oct 04, 2023 3.030 3.100 3.010 3.100 22,196 +0.00(+0.00%)
Oct 03, 2023 3.100 3.100 3.040 3.100 28,348 +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.