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 )

5.470 -0.030 (-0.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2023	2.990	2.990	2.950	2.970	5,733	-0.03(-1.00%)
Feb 27, 2023	2.970	3.000	2.920	3.000	8,100	+0.09(+3.09%)
Feb 24, 2023	2.950	2.950	2.910	2.910	7,550	-0.06(-2.02%)
Feb 23, 2023	2.970	2.970	2.950	2.970	1,032	-0.02(-0.67%)
Feb 22, 2023	2.970	2.990	2.910	2.990	15,730	+0.05(+1.70%)
Feb 21, 2023	3.000	3.000	2.880	2.940	38,635	-0.01(-0.34%)
Feb 17, 2023				2.950	0	-0.01(-0.34%)
Feb 16, 2023	2.960	2.990	2.960	2.960	16,502	-0.01(-0.34%)
Feb 15, 2023	3.000	3.000	2.960	2.970	8,914	-0.05(-1.66%)
Feb 14, 2023	2.990	3.020	2.980	3.020	21,750	+0.04(+1.34%)
Feb 13, 2023	3.060	3.060	2.970	2.980	24,240	-0.06(-1.97%)
Feb 10, 2023	3.080	3.080	3.000	3.040	51,740	-0.01(-0.33%)
Feb 09, 2023	3.040	3.050	3.020	3.050	53,230	+0.07(+2.35%)
Feb 08, 2023	2.990	3.050	2.960	2.980	30,971	-0.04(-1.32%)
Feb 07, 2023	3.090	3.100	3.000	3.020	76,182	-0.05(-1.63%)
Feb 06, 2023	3.040	3.080	3.000	3.070	29,855	+0.07(+2.33%)
Feb 03, 2023	3.050	3.050	2.970	3.000	41,812	-0.05(-1.64%)
Feb 02, 2023	3.030	3.060	3.000	3.050	82,203	+0.12(+4.10%)
Feb 01, 2023	2.870	2.930	2.830	2.930	41,316	+0.06(+2.09%)
Jan 31, 2023	2.910	2.910	2.860	2.870	17,951	-0.03(-1.03%)
Jan 30, 2023	2.950	2.950	2.900	2.900	20,473	-0.04(-1.36%)
Jan 27, 2023	2.960	2.980	2.910	2.940	25,443	-0.03(-1.01%)
Jan 26, 2023	3.050	3.050	2.960	2.970	17,501	-0.03(-1.00%)
Jan 25, 2023	3.060	3.060	2.980	3.000	24,955	-0.04(-1.32%)
Jan 24, 2023	3.050	3.080	2.970	3.040	7,330	-0.01(-0.33%)
Jan 23, 2023	3.040	3.080	2.990	3.050	32,921	-0.02(-0.65%)
Jan 20, 2023	3.030	3.070	3.030	3.070	22,743	+0.04(+1.32%)
Jan 19, 2023	2.960	3.050	2.950	3.030	36,612	+0.05(+1.68%)
Jan 18, 2023	3.020	3.020	2.980	2.980	21,395	-0.03(-1.00%)
Jan 17, 2023	3.020	3.020	2.970	3.010	7,190	-0.01(-0.33%)
Jan 16, 2023	2.960	3.020	2.950	3.020	7,212	+0.03(+1.00%)
Jan 13, 2023	3.040	3.040	2.950	2.990	14,785	+0.00(+0.00%)
Jan 12, 2023	2.950	3.010	2.920	2.990	33,965	+0.07(+2.40%)
Jan 11, 2023	3.030	3.030	2.920	2.920	50,502	-0.10(-3.31%)
Jan 10, 2023	3.030	3.070	3.010	3.020	11,562	+0.00(+0.00%)
Jan 09, 2023	3.070	3.150	3.020	3.020	34,156	-0.10(-3.21%)
Jan 06, 2023	3.040	3.130	3.030	3.120	25,902	+0.09(+2.97%)
Jan 05, 2023	3.100	3.140	3.030	3.030	16,336	-0.04(-1.30%)
Jan 04, 2023	3.130	3.150	3.050	3.070	37,844	+0.01(+0.33%)
Jan 03, 2023	3.000	3.100	3.000	3.060	22,723	+0.15(+5.15%)
Dec 30, 2022				2.910	0	+0.01(+0.34%)
Dec 29, 2022	2.890	2.920	2.830	2.900	10,401	+0.13(+4.69%)
Dec 28, 2022	2.880	2.880	2.760	2.770	10,129	-0.10(-3.48%)
Dec 23, 2022				2.870	0	+0.14(+5.13%)
Dec 22, 2022	2.790	2.790	2.720	2.730	13,698	-0.06(-2.15%)
Dec 21, 2022	2.730	2.810	2.690	2.790	14,058	+0.07(+2.57%)
Dec 20, 2022	2.700	2.740	2.690	2.720	28,540	+0.02(+0.74%)
Dec 19, 2022	2.840	2.840	2.650	2.700	34,843	-0.18(-6.25%)
Dec 16, 2022	2.810	2.880	2.770	2.880	54,559	+0.09(+3.23%)
Dec 15, 2022	2.870	2.870	2.750	2.790	34,871	-0.09(-3.12%)
Dec 14, 2022	2.810	2.880	2.790	2.880	47,163	+0.08(+2.86%)
Dec 13, 2022	2.760	2.820	2.760	2.800	59,448	+0.09(+3.32%)
Dec 12, 2022	2.790	2.790	2.690	2.710	20,324	-0.07(-2.52%)
Dec 09, 2022	2.770	2.790	2.740	2.780	8,806	+0.03(+1.09%)
Dec 08, 2022	2.750	2.760	2.750	2.750	17,927	-0.03(-1.08%)
Dec 07, 2022	2.700	2.810	2.700	2.780	132,689	+0.11(+4.12%)
Dec 06, 2022	2.700	2.700	2.630	2.670	34,300	+0.00(+0.00%)
Dec 05, 2022	2.740	2.740	2.650	2.670	22,586	-0.08(-2.91%)
Dec 02, 2022	2.750	2.750	2.700	2.750	16,120	-0.02(-0.72%)

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