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 28, 2017 2.330 2.340 2.310 2.330 27,094 +0.03(+1.30%)
Feb 27, 2017 2.400 2.400 2.300 2.300 27,360 -0.09(-3.77%)
Feb 24, 2017 2.420 2.420 2.350 2.390 21,044 +0.00(+0.00%)
Feb 23, 2017 2.440 2.450 2.380 2.390 30,329 -0.03(-1.24%)
Feb 22, 2017 2.380 2.450 2.360 2.420 40,169 +0.06(+2.54%)
Feb 21, 2017 2.410 2.430 2.360 2.360 57,132 -0.13(-5.22%)
Feb 17, 2017 2.490 2.490 2.490 0 +0.06(+2.47%)
Feb 16, 2017 2.380 2.450 2.360 2.430 36,340 +0.09(+3.85%)
Feb 15, 2017 2.360 2.370 2.340 2.340 25,600 -0.06(-2.50%)
Feb 14, 2017 2.440 2.440 2.370 2.400 22,210 -0.03(-1.23%)
Feb 13, 2017 2.360 2.430 2.360 2.430 69,342 +0.07(+2.97%)
Feb 10, 2017 2.270 2.390 2.260 2.360 68,211 +0.01(+0.43%)
Feb 09, 2017 2.400 2.410 2.300 2.350 60,976 -0.06(-2.49%)
Feb 08, 2017 2.480 2.550 2.410 2.410 31,632 -0.05(-2.03%)
Feb 07, 2017 2.560 2.560 2.430 2.460 53,218 -0.10(-3.91%)
Feb 06, 2017 2.540 2.580 2.510 2.560 41,512 +0.03(+1.19%)
Feb 03, 2017 2.570 2.590 2.530 2.530 23,593 +0.00(+0.00%)
Feb 02, 2017 2.560 2.590 2.530 2.530 39,250 +0.00(+0.00%)
Feb 01, 2017 2.540 2.540 2.530 2.530 26,250 -0.01(-0.39%)
Jan 31, 2017 2.550 2.610 2.530 2.540 19,250 +0.01(+0.40%)
Jan 30, 2017 2.530 2.550 2.520 2.530 4,290 +0.01(+0.40%)
Jan 27, 2017 2.520 2.580 2.520 2.520 23,631 +0.00(+0.00%)
Jan 26, 2017 2.490 2.520 2.480 2.520 26,909 +0.02(+0.80%)
Jan 25, 2017 2.480 2.530 2.480 2.500 59,180 -0.05(-1.96%)
Jan 24, 2017 2.600 2.670 2.450 2.550 100,830 -0.08(-3.04%)
Jan 23, 2017 2.650 2.710 2.600 2.630 34,097 +0.04(+1.54%)
Jan 20, 2017 2.600 2.650 2.550 2.590 269,860 -0.05(-1.89%)
Jan 19, 2017 2.610 2.660 2.520 2.640 23,891 +0.02(+0.76%)
Jan 18, 2017 2.710 2.740 2.620 2.620 37,573 -0.07(-2.60%)
Jan 17, 2017 2.560 2.750 2.560 2.690 140,285 +0.09(+3.46%)
Jan 16, 2017 2.560 2.600 2.550 2.600 35,040 +0.04(+1.56%)
Jan 13, 2017 2.580 2.590 2.520 2.560 21,580 +0.01(+0.39%)
Jan 12, 2017 2.520 2.590 2.510 2.550 81,448 +0.00(+0.00%)
Jan 11, 2017 2.560 2.570 2.530 2.550 24,325 -0.03(-1.16%)
Jan 10, 2017 2.480 2.580 2.480 2.580 62,944 +0.10(+4.03%)
Jan 09, 2017 2.450 2.530 2.450 2.480 41,840 +0.06(+2.48%)
Jan 06, 2017 2.430 2.470 2.370 2.420 27,431 -0.09(-3.59%)
Jan 05, 2017 2.520 2.600 2.400 2.510 77,128 +0.03(+1.21%)
Jan 04, 2017 2.540 2.570 2.320 2.480 68,667 -0.06(-2.36%)
Jan 03, 2017 2.460 2.540 2.460 2.540 42,840 +0.05(+2.01%)
Dec 30, 2016 2.490 2.490 2.490 0 +0.02(+0.81%)
Dec 29, 2016 2.400 2.570 2.380 2.470 52,650 +0.08(+3.35%)
Dec 28, 2016 2.100 2.400 2.090 2.390 57,991 +0.24(+11.16%)
Dec 23, 2016 2.150 2.150 2.150 0 +0.05(+2.38%)
Dec 22, 2016 2.020 2.100 2.020 2.100 34,397 +0.06(+2.69%)
Dec 21, 2016 2.030 2.040 2.020 2.045 45,464 +0.00(+0.25%)
Dec 20, 2016 2.080 2.080 2.010 2.040 38,414 -0.06(-2.86%)
Dec 19, 2016 2.080 2.120 2.080 2.100 61,244 +0.01(+0.48%)
Dec 16, 2016 2.040 2.090 2.040 2.090 30,252 +0.07(+3.47%)
Dec 15, 2016 2.120 2.120 2.020 2.020 121,186 -0.13(-6.05%)
Dec 14, 2016 2.140 2.170 2.130 2.150 24,065 -0.01(-0.46%)
Dec 13, 2016 2.230 2.230 2.140 2.160 17,350 -0.06(-2.70%)
Dec 12, 2016 2.180 2.220 2.150 2.220 20,480 +0.04(+1.83%)
Dec 09, 2016 2.200 2.200 2.180 2.180 53,751 -0.03(-1.36%)
Dec 08, 2016 2.200 2.250 2.190 2.210 20,280 +0.03(+1.38%)
Dec 07, 2016 2.240 2.280 2.180 2.180 14,645 -0.05(-2.24%)
Dec 06, 2016 2.250 2.250 2.180 2.230 10,576 +0.01(+0.45%)
Dec 05, 2016 2.230 2.270 2.190 2.220 41,681 -0.05(-2.20%)
Dec 02, 2016 2.240 2.300 2.230 2.270 35,100 +0.09(+4.13%)
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.