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 (%)
Feb 26, 2010 0.1550 0.1650 0.1550 0.1650 40,316 +0.01(+6.45%)
Feb 25, 2010 0.1600 0.1650 0.1500 0.1550 167,574 -0.02(-8.82%)
Feb 24, 2010 0.1650 0.1700 0.1650 0.1700 17,000 +0.01(+3.03%)
Feb 23, 2010 0.1700 0.1700 0.1650 0.1650 86,150 -0.01(-2.94%)
Feb 22, 2010 0.1750 0.1800 0.1700 0.1700 40,477 -0.01(-8.11%)
Feb 19, 2010 0.1750 0.1850 0.1750 0.1850 42,000 +0.01(+5.71%)
Feb 18, 2010 0.1750 0.1750 0.1750 0.1750 11,616 +0.00(+0.00%)
Feb 17, 2010 0.1750 0.1750 0.1750 0.1750 31,033 +0.00(+2.94%)
Feb 16, 2010 0.1650 0.1700 0.1650 0.1700 12,606 -0.00(-2.86%)
Feb 12, 2010 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Feb 11, 2010 0.1750 0.1800 0.1750 0.1750 21,658 -0.01(-2.78%)
Feb 10, 2010 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Feb 09, 2010 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 08, 2010 0.1750 0.1800 0.1750 0.1800 46,000 +0.01(+2.86%)
Feb 05, 2010 0.1700 0.1750 0.1650 0.1750 38,025 +0.00(+2.94%)
Feb 04, 2010 0.1750 0.1750 0.1700 0.1700 26,000 -0.01(-5.56%)
Feb 03, 2010 0.1750 0.1800 0.1700 0.1800 35,500 -0.01(-2.70%)
Feb 02, 2010 0.1750 0.1850 0.1750 0.1850 91,657 +0.01(+5.71%)
Feb 01, 2010 0.1700 0.1750 0.1600 0.1750 337,916 -0.02(-7.89%)
Jan 29, 2010 0.1900 0.2000 0.1900 0.1900 21,280 +0.00(+0.00%)
Jan 28, 2010 0.1900 0.1900 0.1900 0.1900 2,616 -0.01(-5.00%)
Jan 27, 2010 0.2050 0.2200 0.2000 0.2000 26,183 -0.01(-4.76%)
Jan 26, 2010 0.2250 0.2250 0.2000 0.2100 36,363 -0.01(-4.55%)
Jan 25, 2010 0.1850 0.2200 0.1850 0.2200 41,500 +0.04(+18.92%)
Jan 22, 2010 0.1800 0.1850 0.1700 0.1850 81,246 -0.01(-2.63%)
Jan 21, 2010 0.2000 0.2000 0.1850 0.1900 72,578 -0.01(-5.00%)
Jan 20, 2010 0.2050 0.2050 0.2000 0.2000 11,000 -0.00(-2.44%)
Jan 19, 2010 0.2100 0.2100 0.2050 0.2050 6,000 -0.01(-2.38%)
Jan 18, 2010 0.2000 0.2150 0.2000 0.2100 21,350 -0.01(-2.33%)
Jan 15, 2010 0.2200 0.2200 0.2150 0.2150 10,824 -0.01(-2.27%)
Jan 14, 2010 0.2200 0.2200 0.2150 0.2200 105,160 +0.01(+2.33%)
Jan 13, 2010 0.2100 0.2150 0.2100 0.2150 56,201 +0.01(+2.38%)
Jan 12, 2010 0.2100 0.2100 0.2100 0.2100 8,275 -0.01(-4.55%)
Jan 11, 2010 0.2250 0.2300 0.2200 0.2200 105,515 -0.01(-2.22%)
Jan 08, 2010 0.2300 0.2300 0.2200 0.2250 80,100 -0.01(-2.17%)
Jan 07, 2010 0.2250 0.2350 0.2200 0.2300 173,451 -0.01(-4.17%)
Jan 06, 2010 0.2400 0.2400 0.2400 0.2400 13,400 +0.00(+0.00%)
Jan 05, 2010 0.2400 0.2400 0.2350 0.2400 40,000 +0.01(+2.13%)
Jan 04, 2010 0.2400 0.2450 0.2350 0.2350 115,790 -0.01(-2.08%)
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%)
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.