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 )

5.300 +0.040 (+0.76%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 4, 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 31, 2016 2.140 2.140 2.030 2.070 49,760 -0.04(-1.90%)
Mar 30, 2016 2.220 2.250 2.080 2.110 70,405 -0.15(-6.64%)
Mar 29, 2016 2.290 2.300 2.260 2.260 32,923 +0.03(+1.35%)
Mar 28, 2016 2.290 2.320 2.230 2.230 32,122 -0.05(-2.19%)
Mar 24, 2016 2.280 2.280 2.280 0 +0.02(+0.88%)
Mar 23, 2016 2.220 2.270 2.200 2.260 21,500 -0.02(-0.88%)
Mar 22, 2016 2.220 2.280 2.210 2.280 44,560 +0.05(+2.24%)
Mar 21, 2016 2.200 2.260 2.180 2.230 31,115 -0.02(-0.89%)
Mar 18, 2016 2.180 2.250 2.160 2.250 48,825 +0.08(+3.69%)
Mar 17, 2016 2.190 2.190 2.130 2.170 49,949 +0.00(+0.00%)
Mar 16, 2016 2.130 2.190 2.080 2.170 44,347 +0.02(+0.93%)
Mar 15, 2016 2.140 2.150 2.060 2.150 44,344 +0.02(+0.94%)
Mar 14, 2016 2.180 2.200 2.130 2.130 28,090 -0.01(-0.47%)
Mar 11, 2016 2.170 2.180 2.120 2.140 23,365 -0.03(-1.38%)
Mar 10, 2016 2.080 2.180 2.080 2.170 36,847 +0.09(+4.33%)
Mar 09, 2016 2.130 2.210 2.080 2.080 62,316 -0.03(-1.42%)
Mar 08, 2016 2.230 2.230 2.110 2.110 47,972 -0.10(-4.52%)
Mar 07, 2016 2.170 2.230 2.150 2.210 175,405 +0.11(+5.24%)
Mar 04, 2016 2.180 2.200 2.080 2.100 90,400 -0.07(-3.23%)
Mar 03, 2016 2.170 2.180 2.140 2.170 16,600 +0.02(+0.93%)
Mar 02, 2016 2.160 2.200 2.130 2.150 63,200 +0.04(+1.90%)
Mar 01, 2016 2.150 2.150 2.100 2.110 39,780 -0.02(-0.94%)
Feb 29, 2016 2.140 2.150 2.110 2.130 25,775 +0.02(+0.95%)
Feb 26, 2016 2.120 2.120 2.090 2.110 41,190 +0.01(+0.48%)
Feb 25, 2016 2.160 2.170 2.100 2.100 72,231 -0.05(-2.33%)
Feb 24, 2016 2.140 2.150 2.110 2.150 110,600 +0.03(+1.42%)
Feb 23, 2016 2.100 2.120 2.080 2.120 46,300 +0.04(+1.92%)
Feb 22, 2016 2.090 2.150 2.070 2.080 52,800 -0.02(-0.95%)
Feb 19, 2016 2.090 2.120 2.060 2.100 67,235 +0.02(+0.96%)
Feb 18, 2016 2.090 2.100 2.050 2.080 47,855 +0.04(+1.96%)
Feb 17, 2016 2.010 2.080 2.010 2.040 48,395 -0.03(-1.45%)
Feb 16, 2016 1.970 2.070 1.940 2.070 118,530 +0.04(+1.97%)
Feb 12, 2016 2.030 2.030 2.030 0 +0.07(+3.57%)
Feb 11, 2016 1.960 2.040 1.940 1.960 128,262 +0.09(+4.81%)
Feb 10, 2016 1.890 1.900 1.870 1.870 17,700 -0.02(-1.06%)
Feb 09, 2016 1.900 1.950 1.860 1.890 25,666 -0.03(-1.56%)
Feb 08, 2016 1.840 1.920 1.830 1.920 122,345 +0.07(+3.78%)
Feb 05, 2016 1.870 1.870 1.800 1.850 19,170 -0.01(-0.54%)
Feb 04, 2016 1.870 1.870 1.830 1.860 14,228 +0.02(+1.09%)
Feb 03, 2016 1.840 1.840 1.790 1.840 52,503 +0.04(+2.22%)
Feb 02, 2016 1.830 1.850 1.800 1.800 21,100 -0.03(-1.64%)
Feb 01, 2016 1.870 1.890 1.800 1.830 53,692 +0.00(+0.00%)
Jan 29, 2016 1.880 1.880 1.810 1.830 16,575 -0.02(-1.08%)
Jan 28, 2016 1.800 1.870 1.800 1.850 37,570 +0.07(+3.93%)
Jan 27, 2016 1.790 1.830 1.650 1.780 23,478 +0.00(+0.00%)
Jan 26, 2016 1.780 1.800 1.780 1.780 31,207 +0.01(+0.56%)
Jan 25, 2016 1.750 1.820 1.750 1.770 23,720 -0.05(-2.75%)
Jan 22, 2016 1.720 1.820 1.680 1.820 22,803 +0.13(+7.69%)
Jan 21, 2016 1.730 1.730 1.630 1.690 13,400 -0.03(-1.74%)
Jan 20, 2016 1.710 1.710 1.710 1.720 39,080 +0.01(+0.58%)
Jan 19, 2016 1.660 1.720 1.660 1.710 25,944 +0.03(+1.79%)
Jan 18, 2016 1.690 1.750 1.680 1.680 3,415 -0.07(-4.00%)
Jan 15, 2016 1.750 1.750 1.730 1.750 21,101 +0.01(+0.57%)
Jan 14, 2016 1.750 1.800 1.720 1.740 15,745 +0.00(+0.00%)
Jan 13, 2016 1.810 1.810 1.730 1.740 14,950 -0.03(-1.69%)
Jan 12, 2016 1.840 1.860 1.700 1.770 29,150 -0.06(-3.28%)
Jan 11, 2016 1.870 1.870 1.830 1.830 13,600 -0.01(-0.54%)
Jan 08, 2016 1.860 1.860 1.800 1.840 31,000 -0.01(-0.54%)
Jan 07, 2016 1.830 1.900 1.830 1.850 28,005 -0.03(-1.60%)
Jan 06, 2016 1.850 1.900 1.850 1.880 7,577 +0.08(+4.44%)
Jan 05, 2016 1.840 1.880 1.800 1.800 31,416 -0.05(-2.70%)
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.