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, 2021 2.030 2.030 2.000 2.020 102,416 +0.00(+0.00%)
Feb 25, 2021 2.040 2.080 2.020 2.020 55,209 -0.04(-1.94%)
Feb 24, 2021 2.040 2.070 2.000 2.060 40,533 +0.06(+3.00%)
Feb 23, 2021 2.010 2.020 1.990 2.000 42,000 +0.01(+0.50%)
Feb 22, 2021 2.040 2.040 1.980 1.990 97,873 -0.01(-0.50%)
Feb 19, 2021 2.050 2.050 1.980 2.000 47,347 +0.01(+0.50%)
Feb 18, 2021 1.990 2.050 1.950 1.990 143,782 +0.06(+3.11%)
Feb 17, 2021 2.020 2.020 1.900 1.930 162,287 -0.08(-3.98%)
Feb 16, 2021 2.050 2.050 2.000 2.010 62,681 -0.02(-0.99%)
Feb 12, 2021 2.030 2.030 2.030 0 -0.01(-0.49%)
Feb 11, 2021 2.090 2.090 2.030 2.040 27,066 -0.03(-1.45%)
Feb 10, 2021 2.080 2.090 2.030 2.070 90,717 -0.02(-0.96%)
Feb 09, 2021 2.100 2.110 2.050 2.090 80,039 -0.01(-0.48%)
Feb 08, 2021 2.070 2.120 2.000 2.100 104,755 +0.06(+2.94%)
Feb 05, 2021 1.980 2.040 1.940 2.040 93,739 +0.09(+4.62%)
Feb 04, 2021 1.870 1.970 1.870 1.950 54,912 +0.10(+5.41%)
Feb 03, 2021 1.840 1.870 1.830 1.850 8,895 +0.00(+0.00%)
Feb 02, 2021 1.890 1.900 1.830 1.850 32,510 -0.03(-1.60%)
Feb 01, 2021 1.920 1.920 1.810 1.880 55,113 +0.00(+0.00%)
Jan 29, 2021 1.930 2.000 1.880 1.880 21,454 -0.03(-1.57%)
Jan 28, 2021 1.800 2.040 1.800 1.910 155,956 +0.10(+5.52%)
Jan 27, 2021 1.780 1.810 1.770 1.810 36,960 +0.01(+0.56%)
Jan 26, 2021 1.810 1.810 1.780 1.800 49,661 -0.02(-1.10%)
Jan 25, 2021 1.820 1.830 1.810 1.820 16,377 +0.00(+0.00%)
Jan 22, 2021 1.820 1.830 1.820 1.820 23,089 +0.00(+0.00%)
Jan 21, 2021 1.820 1.830 1.820 1.820 17,346 +0.00(+0.00%)
Jan 20, 2021 1.830 1.840 1.820 1.820 56,665 -0.01(-0.55%)
Jan 19, 2021 1.830 1.840 1.810 1.830 17,900 +0.01(+0.55%)
Jan 18, 2021 1.790 1.830 1.790 1.820 52,810 +0.03(+1.68%)
Jan 15, 2021 1.820 1.820 1.790 1.790 15,727 -0.03(-1.65%)
Jan 14, 2021 1.830 1.840 1.820 1.820 43,100 -0.01(-0.55%)
Jan 13, 2021 1.830 1.840 1.820 1.830 9,836 -0.01(-0.54%)
Jan 12, 2021 1.810 1.850 1.790 1.840 13,271 +0.01(+0.55%)
Jan 11, 2021 1.790 1.840 1.790 1.830 19,553 +0.01(+0.55%)
Jan 08, 2021 1.790 1.820 1.790 1.820 48,150 -0.01(-0.55%)
Jan 07, 2021 1.810 1.830 1.790 1.830 26,439 -0.01(-0.54%)
Jan 06, 2021 1.800 1.840 1.760 1.840 41,536 +0.02(+1.10%)
Jan 05, 2021 1.800 1.840 1.800 1.820 18,330 +0.02(+1.11%)
Jan 04, 2021 1.800 1.830 1.780 1.800 48,667 +0.01(+0.56%)
Dec 31, 2020 1.790 1.790 1.790 0 +0.00(+0.00%)
Dec 30, 2020 1.780 1.790 1.750 1.790 32,150 +0.00(+0.00%)
Dec 29, 2020 1.780 1.800 1.770 1.790 16,174 +0.02(+1.13%)
Dec 24, 2020 1.770 1.770 1.770 0 -0.02(-1.12%)
Dec 23, 2020 1.780 1.790 1.780 1.790 6,306 +0.01(+0.56%)
Dec 22, 2020 1.790 1.800 1.750 1.780 45,570 -0.02(-1.11%)
Dec 21, 2020 1.850 1.850 1.780 1.800 69,727 -0.03(-1.64%)
Dec 18, 2020 1.850 1.870 1.820 1.830 29,063 -0.04(-2.14%)
Dec 17, 2020 1.880 1.890 1.860 1.870 40,918 +0.01(+0.54%)
Dec 16, 2020 1.870 1.870 1.860 1.860 22,040 -0.02(-1.06%)
Dec 15, 2020 1.880 1.880 1.850 1.880 39,500 +0.01(+0.53%)
Dec 14, 2020 1.880 1.880 1.860 1.870 33,036 +0.01(+0.54%)
Dec 11, 2020 1.860 1.890 1.860 1.860 23,160 -0.01(-0.53%)
Dec 10, 2020 1.890 1.900 1.870 1.870 11,251 +0.00(+0.00%)
Dec 09, 2020 1.840 1.880 1.840 1.870 32,455 +0.00(+0.00%)
Dec 08, 2020 1.850 1.880 1.850 1.870 119,008 +0.01(+0.54%)
Dec 07, 2020 1.840 1.880 1.830 1.860 49,647 +0.00(+0.00%)
Dec 04, 2020 1.890 1.890 1.840 1.860 24,749 -0.01(-0.53%)
Dec 03, 2020 1.830 1.870 1.830 1.870 29,883 +0.05(+2.75%)
Dec 02, 2020 1.820 1.840 1.820 1.820 10,510 -0.01(-0.55%)
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.