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 (%)
May 31, 2010 0.2500 0.2650 0.2500 0.2650 41,239 +0.03(+10.42%)
May 28, 2010 0.2200 0.2400 0.2200 0.2400 310,771 +0.02(+9.09%)
May 27, 2010 0.2200 0.2200 0.2200 0.2200 64,000 +0.01(+2.33%)
May 26, 2010 0.2000 0.2150 0.1900 0.2150 27,031 +0.00(+0.00%)
May 25, 2010 0.2200 0.2200 0.2000 0.2150 32,100 -0.01(-2.27%)
May 21, 2010 0.1950 0.2200 0.1950 0.2200 8,900 +0.01(+4.76%)
May 20, 2010 0.2000 0.2100 0.1900 0.2100 82,034 +0.01(+5.00%)
May 19, 2010 0.2100 0.2100 0.2000 0.2000 66,658 -0.01(-4.76%)
May 18, 2010 0.2100 0.2100 0.2100 0.2100 19,000 -0.01(-4.55%)
May 17, 2010 0.2100 0.2200 0.2050 0.2200 13,184 +0.01(+2.33%)
May 14, 2010 0.2000 0.2150 0.1900 0.2150 110,518 +0.00(+0.00%)
May 13, 2010 0.1750 0.2150 0.1650 0.2150 95,000 +0.04(+22.86%)
May 12, 2010 0.1650 0.1750 0.1650 0.1750 67,000 +0.02(+12.90%)
May 11, 2010 0.1900 0.1800 0.1550 0.1550 221,500 -0.04(-20.51%)
May 10, 2010 0.1950 0.1950 0.1950 0.1950 4,094 -0.01(-2.50%)
May 07, 2010 0.2000 0.2000 0.2000 0.2000 15,500 +0.00(+0.00%)
May 06, 2010 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
May 05, 2010 0.2000 0.2000 0.2000 0.2000 5,850 -0.01(-6.98%)
May 04, 2010 0.2100 0.2150 0.2000 0.2150 35,157 +0.00(+0.00%)
May 03, 2010 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Apr 30, 2010 0.2100 0.2150 0.2050 0.2150 22,233 +0.01(+7.50%)
Apr 29, 2010 0.2000 0.2000 0.2000 0.2000 10,500 -0.00(-2.44%)
Apr 28, 2010 0.2050 0.2050 0.2050 0.2050 41,523 +0.00(+0.00%)
Apr 27, 2010 0.2050 0.2100 0.2050 0.2050 20,100 -0.01(-4.65%)
Apr 26, 2010 0.2200 0.2200 0.2150 0.2150 12,150 +0.01(+2.38%)
Apr 23, 2010 0.2050 0.2100 0.2000 0.2100 35,000 +0.01(+2.44%)
Apr 22, 2010 0.2400 0.2400 0.2000 0.2050 117,000 -0.02(-8.89%)
Apr 21, 2010 0.2500 0.2650 0.2250 0.2250 132,453 -0.03(-11.76%)
Apr 20, 2010 0.2500 0.2550 0.2250 0.2550 143,700 -0.02(-5.56%)
Apr 19, 2010 0.2650 0.2700 0.2650 0.2700 73,800 +0.01(+3.85%)
Apr 16, 2010 0.2650 0.2700 0.2400 0.2600 99,500 +0.00(+0.00%)
Apr 15, 2010 0.2650 0.2650 0.2600 0.2600 55,300 -0.01(-1.89%)
Apr 14, 2010 0.2300 0.2650 0.2300 0.2650 81,000 +0.04(+15.22%)
Apr 13, 2010 0.2350 0.2400 0.2300 0.2300 30,362 +0.00(+0.00%)
Apr 12, 2010 0.2500 0.2500 0.2300 0.2300 104,010 -0.01(-6.12%)
Apr 09, 2010 0.2300 0.2500 0.2300 0.2450 101,474 +0.02(+8.89%)
Apr 08, 2010 0.2150 0.2250 0.2150 0.2250 28,283 +0.01(+4.65%)
Apr 07, 2010 0.2150 0.2300 0.2150 0.2150 248,169 +0.00(+0.00%)
Apr 06, 2010 0.2000 0.2150 0.2000 0.2150 60,000 +0.02(+10.26%)
Apr 05, 2010 0.2000 0.2000 0.1950 0.1950 22,050 -0.01(-2.50%)
Apr 01, 2010 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Mar 31, 2010 0.1850 0.1850 0.1800 0.1800 32,786 -0.01(-5.26%)
Mar 30, 2010 0.1950 0.1950 0.1900 0.1900 56,000 +0.00(+0.00%)
Mar 29, 2010 0.1800 0.1900 0.1750 0.1900 141,000 +0.02(+11.76%)
Mar 26, 2010 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Mar 25, 2010 0.1700 0.1700 0.1700 0.1700 23,074 -0.00(-2.86%)
Mar 24, 2010 0.1750 0.1750 0.1750 0.1750 9,000 +0.00(+0.00%)
Mar 23, 2010 0.1700 0.1750 0.1700 0.1750 54,169 +0.00(+0.00%)
Mar 22, 2010 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
Mar 19, 2010 0.1800 0.1800 0.1750 0.1750 14,500 -0.01(-2.78%)
Mar 18, 2010 0.1800 0.1800 0.1800 0.1800 16,500 -0.01(-2.70%)
Mar 17, 2010 0.1850 0.1850 0.1800 0.1850 36,000 +0.00(+0.00%)
Mar 16, 2010 0.1800 0.1850 0.1800 0.1850 14,000 +0.00(+0.00%)
Mar 15, 2010 0.1850 0.1850 0.1850 0.1850 105 +0.00(+0.00%)
Mar 12, 2010 0.1850 0.1850 0.1850 0.1850 15,000 -0.01(-2.63%)
Mar 11, 2010 0.1650 0.1900 0.1650 0.1900 388,634 +0.02(+15.15%)
Mar 10, 2010 0.1600 0.1700 0.1600 0.1650 138,694 +0.01(+3.13%)
Mar 09, 2010 0.1600 0.1700 0.1600 0.1600 114,548 -0.01(-3.03%)
Mar 08, 2010 0.1650 0.1650 0.1650 0.1650 35,000 +0.00(+0.00%)
Mar 05, 2010 0.1650 0.1700 0.1650 0.1650 83,169 +0.00(+0.00%)
Mar 04, 2010 0.1650 0.1650 0.1650 0.1650 21,287 +0.00(+0.00%)
Mar 03, 2010 0.1600 0.1650 0.1600 0.1650 32,254 +0.01(+3.13%)
Mar 02, 2010 0.1700 0.1700 0.1600 0.1600 161,988 -0.01(-5.88%)
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.