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 )

5.470 -0.030 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 29, 2009 0.2100 0.2100 0.2000 0.2100 80,099 +0.00(+0.00%)
May 28, 2009 0.2050 0.2150 0.2000 0.2100 60,114 +0.01(+2.44%)
May 27, 2009 0.2050 0.2050 0.2050 0.2050 10,500 +0.00(+0.00%)
May 26, 2009 0.2100 0.2100 0.2050 0.2050 36,934 -0.01(-2.38%)
May 25, 2009 0.2100 0.2100 0.2050 0.2100 62,300 +0.01(+2.44%)
May 22, 2009 0.2000 0.2150 0.2000 0.2050 169,794 +0.00(+2.50%)
May 21, 2009 0.2050 0.2100 0.2000 0.2000 119,605 -0.01(-4.76%)
May 20, 2009 0.2150 0.2150 0.2000 0.2100 71,500 -0.01(-4.55%)
May 19, 2009 0.2100 0.2200 0.2050 0.2200 127,803 +0.02(+10.00%)
May 15, 2009 0.2050 0.2050 0.2000 0.2000 287,632 -0.00(-2.44%)
May 14, 2009 0.2000 0.2150 0.1950 0.2050 587,079 -0.02(-6.82%)
May 13, 2009 0.2300 0.2300 0.2200 0.2200 53,062 -0.01(-4.35%)
May 12, 2009 0.2300 0.2300 0.2200 0.2300 42,000 +0.02(+6.98%)
May 11, 2009 0.2350 0.2350 0.2150 0.2150 90,807 -0.03(-12.24%)
May 08, 2009 0.2500 0.2500 0.2400 0.2450 41,000 +0.01(+2.08%)
May 07, 2009 0.2500 0.2500 0.2400 0.2400 64,546 -0.01(-4.00%)
May 06, 2009 0.2500 0.2600 0.2450 0.2500 65,195 +0.00(+0.00%)
May 05, 2009 0.2500 0.2600 0.2500 0.2500 20,467 -0.01(-3.85%)
May 04, 2009 0.2500 0.2600 0.2350 0.2600 62,000 +0.01(+4.00%)
May 01, 2009 0.2300 0.2500 0.2300 0.2500 23,000 +0.02(+6.38%)
Apr 30, 2009 0.2300 0.2350 0.2100 0.2350 34,837 +0.00(+2.17%)
Apr 29, 2009 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Apr 28, 2009 0.2600 0.2600 0.2300 0.2300 29,988 -0.03(-11.54%)
Apr 27, 2009 0.2350 0.2600 0.2350 0.2600 26,000 -0.01(-1.89%)
Apr 24, 2009 0.2300 0.2650 0.2300 0.2650 35,435 +0.02(+6.00%)
Apr 23, 2009 0.2300 0.2500 0.2300 0.2500 28,569 +0.02(+8.70%)
Apr 22, 2009 0.2400 0.2400 0.2300 0.2300 7,500 -0.01(-4.17%)
Apr 21, 2009 0.2500 0.2500 0.2400 0.2400 2,737 -0.01(-4.00%)
Apr 20, 2009 0.2400 0.2500 0.2400 0.2500 23,199 +0.00(+0.00%)
Apr 17, 2009 0.2400 0.2500 0.2400 0.2500 69,944 +0.00(+0.00%)
Apr 16, 2009 0.2600 0.2600 0.2500 0.2500 30,169 +0.00(+0.00%)
Apr 15, 2009 0.2750 0.2750 0.2500 0.2500 9,349 -0.03(-10.71%)
Apr 14, 2009 0.2750 0.2800 0.2600 0.2800 29,507 -0.00(-1.75%)
Apr 13, 2009 0.2500 0.2850 0.2500 0.2850 40,300 +0.04(+18.75%)
Apr 09, 2009 0.2300 0.2500 0.2300 0.2400 21,500 -0.01(-4.00%)
Apr 08, 2009 0.2500 0.2500 0.2500 0.2500 71,207 +0.01(+4.17%)
Apr 07, 2009 0.2650 0.2650 0.2400 0.2400 26,000 -0.01(-4.00%)
Apr 06, 2009 0.2500 0.2650 0.2450 0.2500 148,812 -0.01(-3.85%)
Apr 03, 2009 0.2700 0.2800 0.2600 0.2600 40,883 -0.01(-3.70%)
Apr 02, 2009 0.2500 0.2700 0.2500 0.2700 19,426 +0.02(+5.88%)
Apr 01, 2009 0.2700 0.2700 0.2500 0.2550 48,500 -0.02(-5.56%)
Mar 31, 2009 0.2700 0.2700 0.2600 0.2700 15,500 +0.00(+0.00%)
Mar 30, 2009 0.3000 0.3000 0.2650 0.2700 30,947 +0.02(+8.00%)
Mar 26, 2009 0.2600 0.2600 0.2500 0.2500 128,104 +0.01(+4.17%)
Mar 25, 2009 0.2500 0.2700 0.2400 0.2400 27,935 -0.01(-4.00%)
Mar 24, 2009 0.2450 0.2500 0.2300 0.2500 46,000 +0.01(+4.17%)
Mar 23, 2009 0.2500 0.2500 0.2400 0.2400 12,500 -0.01(-4.00%)
Mar 20, 2009 0.2500 0.2500 0.2500 0.2500 5,000 -0.02(-7.41%)
Mar 19, 2009 0.2400 0.2700 0.2400 0.2700 31,000 +0.02(+8.00%)
Mar 18, 2009 0.2150 0.2500 0.2150 0.2500 15,000 +0.03(+13.64%)
Mar 17, 2009 0.2200 0.2200 0.2200 0.2200 5,172 -0.02(-8.33%)
Mar 16, 2009 0.2200 0.2400 0.2200 0.2400 13,872 -0.01(-4.00%)
Mar 13, 2009 0.2500 0.2500 0.2500 0.2500 6,558 +0.00(+0.00%)
Mar 12, 2009 0.2500 0.2500 0.2500 0.2500 20,500 +0.00(+0.00%)
Mar 11, 2009 0.2300 0.2600 0.2300 0.2500 26,750 +0.02(+11.11%)
Mar 10, 2009 0.2200 0.2250 0.2150 0.2250 40,898 -0.04(-13.46%)
Mar 09, 2009 0.2600 0.2600 0.2500 0.2600 39,952 -0.02(-7.14%)
Mar 06, 2009 0.2800 0.2800 0 +0.00(+0.00%)
Mar 05, 2009 0.2800 0.2800 0.2800 0.2800 17,951 +0.03(+9.80%)
Mar 04, 2009 0.2700 0.2800 0.2550 0.2550 10,000 -0.03(-12.07%)
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.