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 (%)
Mar 30, 2012 0.7300 0.7400 0.6600 0.7300 119,850 +0.05(+7.35%)
Mar 29, 2012 0.6800 0.6800 0.6800 0.6800 6,000 -0.01(-1.45%)
Mar 28, 2012 0.7400 0.7500 0.6900 0.6900 9,350 -0.03(-4.17%)
Mar 27, 2012 0.7300 0.7400 0.7200 0.7200 20,341 +0.00(+0.00%)
Mar 26, 2012 0.7000 0.7400 0.7000 0.7200 20,085 +0.00(+0.00%)
Mar 23, 2012 0.6800 0.7200 0.6800 0.7200 30,000 +0.04(+5.88%)
Mar 22, 2012 0.6700 0.6900 0.6600 0.6800 74,850 -0.05(-6.85%)
Mar 21, 2012 0.7200 0.7300 0.7200 0.7300 3,000 +0.01(+1.39%)
Mar 20, 2012 0.6800 0.7200 0.6700 0.7200 28,004 +0.05(+7.46%)
Mar 19, 2012 0.6900 0.7000 0.6700 0.6700 38,200 -0.03(-4.29%)
Mar 16, 2012 0.7300 0.7300 0.6800 0.7000 46,200 -0.01(-1.41%)
Mar 15, 2012 0.7300 0.7300 0.7000 0.7100 45,175 -0.05(-6.58%)
Mar 14, 2012 0.7700 0.7700 0.7600 0.7600 50,500 +0.01(+1.33%)
Mar 13, 2012 0.7500 0.7600 0.7500 0.7500 23,500 +0.00(+0.00%)
Mar 12, 2012 0.7100 0.7500 0.6500 0.7500 60,126 +0.04(+5.63%)
Mar 09, 2012 0.7300 0.7300 0.7100 0.7100 16,500 -0.04(-5.33%)
Mar 08, 2012 0.7500 0.7500 0.7500 0.7500 5,132 +0.00(+0.00%)
Mar 07, 2012 0.7400 0.7500 0.7400 0.7500 12,711 +0.04(+5.63%)
Mar 06, 2012 0.7300 0.7300 0.7100 0.7100 12,000 -0.02(-2.74%)
Mar 05, 2012 0.7600 0.7600 0.7200 0.7300 21,500 -0.05(-6.41%)
Mar 02, 2012 0.7700 0.7800 0.7700 0.7800 19,000 -0.02(-2.50%)
Mar 01, 2012 0.8000 0.8000 0.8000 0.8000 73,000 +0.00(+0.00%)
Feb 29, 2012 0.8000 0.8000 0.7800 0.8000 74,800 +0.02(+2.56%)
Feb 28, 2012 0.7700 0.7900 0.7700 0.7800 47,735 +0.02(+2.63%)
Feb 27, 2012 0.7500 0.7800 0.7400 0.7600 45,400 +0.03(+4.11%)
Feb 24, 2012 0.7500 0.7700 0.7300 0.7300 42,760 -0.04(-5.19%)
Feb 23, 2012 0.7900 0.7900 0.7500 0.7700 20,800 -0.03(-3.75%)
Feb 22, 2012 0.7700 0.8000 0.7600 0.8000 134,290 +0.02(+2.56%)
Feb 21, 2012 0.8000 0.8100 0.7700 0.7800 90,500 +0.00(+0.00%)
Feb 17, 2012 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Feb 16, 2012 0.7500 0.7800 0.7500 0.7800 5,158 +0.03(+4.00%)
Feb 15, 2012 0.7500 0.7500 0.7500 0.7500 4,160 +0.01(+1.35%)
Feb 14, 2012 0.7400 0.7700 0.7400 0.7400 8,351 -0.01(-1.33%)
Feb 13, 2012 0.7800 0.7800 0.7400 0.7500 18,500 -0.05(-6.25%)
Feb 10, 2012 0.7900 0.8000 0.7800 0.8000 89,000 +0.01(+1.27%)
Feb 09, 2012 0.7500 0.8100 0.7500 0.7900 281,505 +0.04(+5.33%)
Feb 08, 2012 0.7600 0.7600 0.6900 0.7500 124,796 -0.03(-3.85%)
Feb 07, 2012 0.7800 0.7800 0.7600 0.7800 16,000 -0.02(-2.50%)
Feb 06, 2012 0.8000 0.8000 0.7900 0.8000 18,900 +0.01(+1.27%)
Feb 03, 2012 0.8000 0.8000 0.7900 0.7900 4,600 -0.01(-1.25%)
Feb 02, 2012 0.8500 0.8500 0.7900 0.8000 43,500 -0.05(-5.88%)
Feb 01, 2012 0.8400 0.8500 0.8400 0.8500 41,357 +0.01(+1.19%)
Jan 31, 2012 0.8700 0.8700 0.8300 0.8400 45,900 -0.01(-1.18%)
Jan 30, 2012 0.8600 0.8600 0.8300 0.8500 49,952 -0.03(-3.41%)
Jan 27, 2012 0.8400 0.8800 0.8400 0.8800 9,201 +0.03(+3.53%)
Jan 26, 2012 0.8300 0.8500 0.8100 0.8500 32,894 +0.04(+4.94%)
Jan 25, 2012 0.7900 0.8200 0.7900 0.8100 32,284 +0.00(+0.00%)
Jan 24, 2012 0.8500 0.8500 0.7800 0.8100 33,049 -0.04(-4.71%)
Jan 23, 2012 0.8400 0.9000 0.8400 0.8500 74,789 +0.00(+0.00%)
Jan 20, 2012 0.8200 0.8700 0.8200 0.8500 180,800 +0.00(+0.00%)
Jan 19, 2012 0.8300 0.8500 0.8200 0.8500 47,657 +0.05(+6.25%)
Jan 18, 2012 0.7900 0.8000 0.7800 0.8000 45,800 +0.01(+1.27%)
Jan 17, 2012 0.8100 0.8100 0.7800 0.7900 72,250 -0.01(-1.25%)
Jan 16, 2012 0.8200 0.8300 0.8000 0.8000 19,100 +0.00(+0.00%)
Jan 13, 2012 0.8100 0.8100 0.7800 0.8000 33,636 +0.00(+0.00%)
Jan 12, 2012 0.7900 0.8000 0.7900 0.8000 30,000 +0.04(+5.26%)
Jan 11, 2012 0.8500 0.8700 0.7600 0.7600 48,000 -0.08(-9.52%)
Jan 10, 2012 0.7500 0.8400 0.7500 0.8400 30,828 +0.08(+10.53%)
Jan 09, 2012 0.7700 0.7800 0.7200 0.7600 35,914 +0.01(+1.33%)
Jan 06, 2012 0.7500 0.7500 0.7500 0.7500 27,038 +0.00(+0.00%)
Jan 05, 2012 0.7600 0.7600 0.7400 0.7500 7,700 -0.03(-3.85%)
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.