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 )

5.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 27, 2015 2.000 2.000 1.970 1.980 104,260 +0.01(+0.51%)
Feb 26, 2015 1.950 1.980 1.950 1.970 54,849 +0.02(+1.03%)
Feb 25, 2015 1.900 1.960 1.900 1.950 93,546 +0.09(+4.84%)
Feb 24, 2015 1.900 1.900 1.860 1.860 88,357 -0.04(-2.11%)
Feb 23, 2015 1.860 1.930 1.840 1.900 64,290 +0.01(+0.53%)
Feb 20, 2015 1.900 1.910 1.890 1.890 31,900 +0.03(+1.61%)
Feb 19, 2015 1.960 1.960 1.850 1.860 64,175 -0.09(-4.62%)
Feb 18, 2015 1.940 2.000 1.940 1.950 136,555 +0.00(+0.00%)
Feb 17, 2015 1.920 1.950 1.890 1.950 25,900 +0.02(+1.04%)
Feb 13, 2015 1.930 1.930 1.930 0 +0.06(+3.21%)
Feb 12, 2015 1.860 1.880 1.850 1.870 20,489 +0.02(+1.08%)
Feb 11, 2015 1.910 1.910 1.810 1.850 29,250 -0.07(-3.65%)
Feb 10, 2015 1.920 1.920 1.880 1.920 4,400 +0.02(+1.05%)
Feb 09, 2015 1.920 1.920 1.890 1.900 49,906 +0.01(+0.53%)
Feb 06, 2015 1.880 1.890 1.880 1.890 7,365 +0.00(+0.00%)
Feb 05, 2015 1.820 1.910 1.820 1.890 27,544 -0.01(-0.53%)
Feb 04, 2015 1.830 1.910 1.830 1.900 43,515 +0.09(+4.97%)
Feb 03, 2015 1.810 1.810 1.780 1.810 32,301 -0.01(-0.55%)
Feb 02, 2015 1.840 1.850 1.820 1.820 21,312 -0.04(-2.15%)
Jan 30, 2015 1.850 1.880 1.850 1.860 40,985 -0.02(-1.06%)
Jan 29, 2015 1.910 1.910 1.860 1.880 94,447 -0.04(-2.08%)
Jan 28, 2015 1.910 1.920 1.860 1.920 71,693 +0.02(+1.05%)
Jan 27, 2015 1.760 1.900 1.760 1.900 137,754 +0.14(+7.95%)
Jan 26, 2015 1.740 1.760 1.730 1.760 59,164 +0.03(+1.73%)
Jan 23, 2015 1.730 1.760 1.720 1.730 113,075 +0.04(+2.37%)
Jan 22, 2015 1.720 1.720 1.670 1.690 41,200 -0.03(-1.74%)
Jan 21, 2015 1.700 1.730 1.700 1.720 40,715 +0.00(+0.00%)
Jan 20, 2015 1.650 1.720 1.650 1.720 190,509 +0.07(+4.24%)
Jan 19, 2015 1.640 1.650 1.640 1.650 23,200 +0.02(+1.23%)
Jan 16, 2015 1.630 1.640 1.600 1.630 37,960 +0.03(+1.87%)
Jan 15, 2015 1.600 1.610 1.590 1.600 27,576 -0.02(-1.23%)
Jan 14, 2015 1.610 1.630 1.590 1.620 44,602 +0.00(+0.00%)
Jan 13, 2015 1.650 1.650 1.610 1.620 11,583 -0.01(-0.61%)
Jan 12, 2015 1.600 1.650 1.590 1.630 138,446 +0.03(+1.87%)
Jan 09, 2015 1.630 1.630 1.600 1.600 18,940 -0.01(-0.62%)
Jan 08, 2015 1.650 1.650 1.610 1.610 43,163 -0.05(-3.01%)
Jan 07, 2015 1.620 1.660 1.600 1.660 98,595 +0.03(+1.84%)
Jan 06, 2015 1.640 1.640 1.590 1.630 49,220 -0.01(-0.61%)
Jan 05, 2015 1.600 1.640 1.600 1.640 27,272 +0.03(+1.86%)
Jan 02, 2015 1.630 1.640 1.590 1.610 36,486 -0.01(-0.62%)
Dec 31, 2014 1.620 1.620 1.620 0 -0.02(-1.22%)
Dec 30, 2014 1.650 1.680 1.640 1.640 24,556 +0.01(+0.61%)
Dec 29, 2014 1.610 1.630 1.600 1.630 18,779 +0.00(+0.00%)
Dec 24, 2014 1.630 1.630 1.630 0 +0.01(+0.62%)
Dec 23, 2014 1.600 1.620 1.590 1.620 23,000 +0.03(+1.89%)
Dec 22, 2014 1.620 1.630 1.590 1.590 30,500 -0.05(-3.05%)
Dec 19, 2014 1.560 1.650 1.560 1.640 197,438 +0.05(+3.14%)
Dec 18, 2014 1.560 1.590 1.510 1.590 55,075 -0.03(-1.85%)
Dec 17, 2014 1.590 1.630 1.560 1.620 24,680 +0.06(+3.85%)
Dec 16, 2014 1.560 1.560 22,643 +0.01(+0.65%)
Dec 15, 2014 1.610 1.620 1.550 1.550 36,940 -0.06(-3.73%)
Dec 12, 2014 1.640 1.650 1.610 1.610 36,400 -0.02(-1.23%)
Dec 11, 2014 1.620 1.660 1.580 1.630 154,850 +0.02(+1.24%)
Dec 10, 2014 1.590 1.620 1.570 1.610 34,928 +0.01(+0.63%)
Dec 09, 2014 1.490 1.600 1.480 1.600 116,251 +0.11(+7.38%)
Dec 08, 2014 1.520 1.520 1.480 1.490 57,900 -0.05(-3.25%)
Dec 05, 2014 1.500 1.540 1.500 1.540 46,291 +0.01(+0.65%)
Dec 04, 2014 1.500 1.540 1.500 1.530 35,712 +0.02(+1.32%)
Dec 03, 2014 1.500 1.520 1.500 1.510 35,736 +0.02(+1.34%)
Dec 02, 2014 1.510 1.530 1.490 1.490 28,354 -0.06(-3.87%)
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.