Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dynacor Group Inc (TSX: DNG )

5.320 +0.060 (+1.14%)

Streaming Delayed Price Updated: 3:46 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	1.190	1.250	1.150	1.150	79,027	-0.02(-1.71%)
Feb 27, 2013	1.330	1.370	1.170	1.170	77,529	-0.13(-10.00%)
Feb 26, 2013	1.280	1.300	1.250	1.300	80,161	+0.10(+8.33%)
Feb 22, 2013	1.100	1.200	1.060	1.200	108,651	+0.15(+14.29%)
Feb 21, 2013	1.150	1.180	1.000	1.050	209,647	-0.10(-8.70%)
Feb 20, 2013	1.290	1.290	1.140	1.150	291,677	-0.18(-13.53%)
Feb 19, 2013	1.370	1.370	1.320	1.330	33,599	+0.01(+0.76%)
Feb 15, 2013		1.320	1.320	1.320	0	-0.05(-3.65%)
Feb 14, 2013	1.350	1.370	1.340	1.370	53,200	+0.01(+0.74%)
Feb 13, 2013	1.330	1.370	1.270	1.360	88,522	+0.05(+3.82%)
Feb 12, 2013	1.350	1.350	1.300	1.310	37,430	-0.04(-2.96%)
Feb 11, 2013	1.410	1.410	1.350	1.350	44,468	-0.07(-4.93%)
Feb 08, 2013	1.480	1.490	1.410	1.420	39,596	-0.04(-2.74%)
Feb 07, 2013	1.380	1.490	1.380	1.460	42,098	+0.07(+5.04%)
Feb 06, 2013	1.330	1.390	1.310	1.390	33,000	+0.05(+3.73%)
Feb 04, 2013	1.380	1.380	1.230	1.340	171,769	-0.08(-5.63%)
Feb 01, 2013	1.420	1.480	1.360	1.420	67,908	+0.02(+1.43%)
Jan 31, 2013	1.420	1.440	1.360	1.400	45,335	-0.06(-4.11%)
Jan 30, 2013	1.380	1.500	1.380	1.460	113,993	+0.13(+9.77%)
Jan 29, 2013	1.410	1.450	0.9900	1.330	166,145	-0.10(-6.99%)
Jan 28, 2013	1.470	1.520	1.430	1.430	88,416	-0.09(-5.92%)
Jan 25, 2013	1.480	1.530	1.410	1.520	91,375	+0.01(+0.66%)
Jan 24, 2013	1.550	1.570	1.490	1.510	84,304	-0.05(-3.21%)
Jan 23, 2013	1.600	1.600	1.560	1.560	30,288	-0.03(-1.89%)
Jan 22, 2013	1.600	1.600	1.580	1.590	70,270	-0.01(-0.63%)
Jan 21, 2013	1.570	1.600	1.570	1.600	45,175	+0.06(+3.90%)
Jan 18, 2013	1.560	1.570	1.500	1.540	88,443	-0.05(-3.14%)
Jan 17, 2013	1.560	1.590	1.550	1.590	32,200	+0.03(+1.92%)
Jan 16, 2013	1.530	1.600	1.510	1.560	78,800	+0.02(+1.30%)
Jan 15, 2013	1.510	1.560	1.510	1.540	55,754	-0.04(-2.53%)
Jan 14, 2013	1.630	1.630	1.490	1.580	136,243	-0.04(-2.47%)
Jan 11, 2013	1.600	1.640	1.570	1.620	141,686	+0.02(+1.25%)
Jan 10, 2013	1.590	1.610	1.520	1.600	231,789	+0.03(+1.91%)
Jan 09, 2013	1.500	1.570	1.480	1.570	237,187	+0.07(+4.67%)
Jan 08, 2013	1.440	1.500	1.400	1.500	102,065	+0.07(+4.90%)
Jan 07, 2013	1.370	1.430	1.370	1.430	61,727	+0.07(+5.15%)
Jan 04, 2013	1.350	1.390	1.330	1.360	81,926	-0.04(-2.86%)
Jan 03, 2013	1.450	1.450	1.370	1.400	198,784	+0.00(+0.00%)
Jan 02, 2013	1.360	1.440	1.290	1.400	267,938	+0.11(+8.53%)
Dec 31, 2012		1.290	1.290	1.290	0	+0.04(+3.20%)
Dec 28, 2012	1.270	1.270	1.250	1.250	14,650	-0.02(-1.57%)
Dec 27, 2012	1.260	1.270	1.260	1.270	13,136	+0.00(+0.00%)
Dec 24, 2012		1.270	1.270	1.270	0	+0.01(+0.79%)
Dec 21, 2012	1.250	1.280	1.230	1.260	15,800	+0.01(+0.80%)
Dec 20, 2012	1.290	1.290	1.230	1.250	44,270	-0.01(-0.79%)
Dec 19, 2012	1.280	1.290	1.260	1.260	55,396	-0.03(-2.33%)
Dec 18, 2012	1.230	1.290	1.220	1.290	69,600	+0.03(+2.38%)
Dec 17, 2012	1.250	1.270	1.240	1.260	35,197	+0.01(+0.80%)
Dec 14, 2012	1.260	1.270	1.250	1.250	32,020	+0.00(+0.00%)
Dec 13, 2012	1.300	1.300	1.220	1.250	110,868	-0.05(-3.85%)
Dec 12, 2012	1.190	1.330	1.180	1.300	440,361	+0.11(+9.24%)
Dec 11, 2012	1.180	1.190	1.160	1.190	135,895	+0.02(+1.71%)
Dec 10, 2012	1.200	1.200	1.140	1.170	95,989	-0.02(-1.68%)
Dec 07, 2012	1.190	1.190	1.180	1.190	19,431	+0.01(+0.85%)
Dec 06, 2012	1.170	1.200	1.170	1.180	29,100	-0.02(-1.67%)
Dec 05, 2012	1.170	1.200	1.170	1.200	13,893	+0.02(+1.69%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Dynacor Group Inc (TSX: DNG )

Historical Prices