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 )

5.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2023 3.000 3.010 2.970 3.000 7,495 +0.04(+1.35%)
Mar 30, 2023 3.040 3.040 2.950 2.960 16,945 -0.05(-1.66%)
Mar 29, 2023 3.020 3.040 2.950 3.010 45,161 -0.01(-0.33%)
Mar 28, 2023 3.020 3.020 2.980 3.020 23,352 +0.02(+0.67%)
Mar 27, 2023 3.000 3.040 2.990 3.000 19,890 -0.02(-0.66%)
Mar 24, 2023 3.060 3.100 3.010 3.020 31,204 -0.07(-2.27%)
Mar 23, 2023 3.080 3.090 3.070 3.090 12,574 +0.02(+0.65%)
Mar 22, 2023 3.040 3.070 3.040 3.070 900 -0.01(-0.32%)
Mar 21, 2023 3.070 3.080 3.020 3.080 8,493 +0.00(+0.00%)
Mar 20, 2023 3.040 3.080 3.010 3.080 22,550 +0.04(+1.32%)
Mar 17, 2023 3.030 3.100 3.020 3.040 145,086 +0.03(+1.00%)
Mar 16, 2023 2.980 3.020 2.980 3.010 9,208 +0.02(+0.67%)
Mar 15, 2023 2.990 3.010 2.990 2.990 14,000 -0.03(-0.99%)
Mar 14, 2023 2.990 3.040 2.990 3.020 13,249 +0.02(+0.67%)
Mar 13, 2023 3.040 3.040 3.000 3.000 10,319 +0.01(+0.33%)
Mar 10, 2023 3.000 3.010 2.970 2.990 9,005 -0.01(-0.33%)
Mar 09, 2023 3.040 3.040 2.980 3.000 40,207 -0.01(-0.33%)
Mar 08, 2023 3.020 3.050 3.000 3.010 3,628 -0.03(-0.99%)
Mar 07, 2023 3.030 3.050 3.000 3.040 24,103 +0.04(+1.33%)
Mar 06, 2023 3.010 3.050 3.000 3.000 27,526 +0.00(+0.00%)
Mar 03, 2023 3.000 3.010 2.980 3.000 28,315 +0.01(+0.33%)
Mar 02, 2023 2.930 2.990 2.930 2.990 2,804 +0.03(+1.01%)
Mar 01, 2023 2.970 3.000 2.940 2.960 5,697 -0.01(-0.34%)
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%)
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.