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 -0.200 (-3.66%)
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 (%)
Apr 30, 2020 1.620 1.650 1.580 1.640 36,459 +0.04(+2.50%)
Apr 29, 2020 1.580 1.600 1.540 1.600 15,660 +0.00(+0.00%)
Apr 28, 2020 1.610 1.610 1.530 1.600 41,834 +0.00(+0.00%)
Apr 27, 2020 1.620 1.640 1.590 1.600 34,133 -0.02(-1.23%)
Apr 24, 2020 1.590 1.630 1.590 1.620 26,914 +0.02(+1.25%)
Apr 23, 2020 1.580 1.620 1.530 1.600 112,707 +0.02(+1.27%)
Apr 22, 2020 1.550 1.580 1.520 1.580 57,440 +0.06(+3.95%)
Apr 21, 2020 1.510 1.590 1.450 1.520 12,648 +0.00(+0.00%)
Apr 20, 2020 1.440 1.580 1.410 1.520 42,788 -0.03(-1.94%)
Apr 17, 2020 1.600 1.600 1.460 1.550 55,201 -0.05(-3.13%)
Apr 16, 2020 1.560 1.600 1.560 1.600 18,125 +0.04(+2.56%)
Apr 15, 2020 1.620 1.630 1.530 1.560 35,341 -0.07(-4.29%)
Apr 14, 2020 1.600 1.720 1.560 1.630 52,444 +0.08(+5.16%)
Apr 13, 2020 1.460 1.590 1.460 1.550 37,477 +0.09(+6.16%)
Apr 09, 2020 1.460 1.460 1.460 0 +0.12(+8.96%)
Apr 08, 2020 1.380 1.380 1.320 1.340 14,166 -0.04(-2.90%)
Apr 07, 2020 1.390 1.390 1.360 1.380 11,799 +0.04(+2.99%)
Apr 06, 2020 1.300 1.360 1.290 1.340 54,320 +0.07(+5.51%)
Apr 03, 2020 1.260 1.320 1.240 1.270 13,816 +0.01(+0.79%)
Apr 02, 2020 1.310 1.310 1.250 1.260 17,550 -0.01(-0.79%)
Apr 01, 2020 1.300 1.320 1.270 1.270 33,357 -0.01(-0.78%)
Mar 31, 2020 1.290 1.290 1.220 1.280 29,583 +0.01(+0.79%)
Mar 30, 2020 1.200 1.310 1.200 1.270 33,350 +0.06(+4.96%)
Mar 27, 2020 1.250 1.380 1.180 1.210 13,750 +0.03(+2.54%)
Mar 26, 2020 1.290 1.380 1.180 1.180 27,410 -0.05(-4.07%)
Mar 25, 2020 1.170 1.250 1.150 1.230 50,355 +0.05(+4.24%)
Mar 24, 2020 1.150 1.200 1.130 1.180 20,611 +0.12(+11.32%)
Mar 23, 2020 1.000 1.120 1.000 1.060 143,971 -0.03(-2.75%)
Mar 20, 2020 1.060 1.110 1.050 1.090 52,579 +0.07(+6.86%)
Mar 19, 2020 1.150 1.150 0.9900 1.020 239,868 -0.06(-5.56%)
Mar 18, 2020 1.380 1.380 1.060 1.080 226,205 -0.31(-22.30%)
Mar 17, 2020 1.430 1.450 1.220 1.390 38,754 -0.04(-2.80%)
Mar 16, 2020 1.330 1.480 1.250 1.430 43,495 +0.10(+7.52%)
Mar 13, 2020 1.380 1.420 1.250 1.330 125,981 -0.01(-0.75%)
Mar 12, 2020 1.510 1.520 1.330 1.340 120,317 -0.24(-15.19%)
Mar 11, 2020 1.620 1.640 1.580 1.580 84,150 -0.04(-2.47%)
Mar 10, 2020 1.630 1.650 1.600 1.620 46,255 +0.00(+0.00%)
Mar 09, 2020 1.700 1.700 1.620 1.620 45,314 -0.07(-4.14%)
Mar 06, 2020 1.720 1.720 1.680 1.690 8,444 -0.03(-1.74%)
Mar 05, 2020 1.670 1.740 1.670 1.720 17,250 +0.05(+2.99%)
Mar 04, 2020 1.660 1.690 1.640 1.670 36,918 -0.01(-0.60%)
Mar 03, 2020 1.650 1.750 1.640 1.680 73,493 +0.03(+1.82%)
Mar 02, 2020 1.710 1.710 1.630 1.650 58,907 +0.03(+1.85%)
Feb 28, 2020 1.720 1.720 1.560 1.620 141,208 -0.11(-6.36%)
Feb 27, 2020 1.810 1.810 1.720 1.730 23,310 -0.06(-3.35%)
Feb 26, 2020 1.790 1.810 1.770 1.790 63,172 +0.00(+0.00%)
Feb 25, 2020 1.860 1.860 1.780 1.790 35,755 -0.07(-3.76%)
Feb 24, 2020 1.950 1.960 1.860 1.860 51,639 -0.03(-1.59%)
Feb 21, 2020 1.880 1.920 1.870 1.890 64,239 +0.07(+3.85%)
Feb 20, 2020 1.930 1.930 1.820 1.820 61,375 -0.08(-4.21%)
Feb 19, 2020 1.790 1.910 1.780 1.900 91,140 +0.12(+6.74%)
Feb 18, 2020 1.700 1.790 1.700 1.780 43,957 +0.07(+4.09%)
Feb 14, 2020 1.710 1.710 1.710 0 -0.02(-1.16%)
Feb 13, 2020 1.760 1.760 1.690 1.730 36,058 -0.01(-0.57%)
Feb 12, 2020 1.770 1.770 1.700 1.740 53,370 +0.01(+0.58%)
Feb 11, 2020 1.760 1.790 1.700 1.730 87,767 +0.00(+0.00%)
Feb 10, 2020 1.700 1.740 1.670 1.730 37,562 +0.06(+3.59%)
Feb 07, 2020 1.720 1.720 1.670 1.670 21,714 -0.04(-2.34%)
Feb 06, 2020 1.740 1.740 1.680 1.710 40,492 +0.01(+0.59%)
Feb 05, 2020 1.710 1.720 1.690 1.700 44,556 +0.00(+0.00%)
Feb 04, 2020 1.720 1.720 1.700 1.700 35,940 -0.01(-0.58%)
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.