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 24, 2011 1.400 1.480 1.330 1.460 32,154 -0.02(-1.35%)
May 20, 2011 1.390 1.480 1.390 1.480 15,650 +0.11(+8.03%)
May 19, 2011 1.380 1.400 1.350 1.370 21,600 +0.12(+9.60%)
May 18, 2011 1.270 1.480 1.250 1.250 64,418 -0.01(-0.79%)
May 17, 2011 1.280 1.300 1.250 1.260 45,372 -0.04(-3.08%)
May 16, 2011 1.260 1.300 1.260 1.300 19,973 +0.04(+3.17%)
May 13, 2011 1.300 1.300 1.240 1.260 99,699 +0.00(+0.00%)
May 12, 2011 1.300 1.310 1.260 1.260 30,350 -0.03(-2.33%)
May 11, 2011 1.300 1.310 1.290 1.290 34,930 -0.01(-0.77%)
May 10, 2011 1.380 1.380 1.300 1.300 29,500 -0.10(-7.14%)
May 09, 2011 1.400 1.430 1.370 1.400 52,600 +0.00(+0.00%)
May 06, 2011 1.370 1.400 1.310 1.400 122,728 +0.02(+1.45%)
May 05, 2011 1.440 1.470 1.380 1.380 62,125 -0.05(-3.50%)
May 04, 2011 1.480 1.480 1.410 1.430 55,660 -0.07(-4.67%)
May 03, 2011 1.480 1.500 1.470 1.500 32,250 +0.00(+0.00%)
May 02, 2011 1.530 1.520 1.430 1.500 79,500 -0.04(-2.60%)
Apr 29, 2011 1.510 1.580 1.510 1.540 122,659 +0.04(+2.67%)
Apr 28, 2011 1.500 1.550 1.490 1.500 124,253 -0.05(-3.23%)
Apr 27, 2011 1.380 1.590 1.380 1.550 92,456 +0.17(+12.32%)
Apr 26, 2011 1.590 1.590 1.350 1.380 100,361 -0.20(-12.66%)
Apr 25, 2011 1.580 1.580 1.530 1.580 27,960 +0.00(+0.00%)
Apr 21, 2011 1.600 1.600 1.570 1.580 60,070 -0.02(-1.25%)
Apr 20, 2011 1.650 1.650 1.600 1.600 40,804 -0.04(-2.44%)
Apr 19, 2011 1.630 1.640 1.620 1.640 30,400 +0.00(+0.00%)
Apr 18, 2011 1.700 1.700 1.600 1.640 92,699 -0.05(-2.96%)
Apr 15, 2011 1.760 1.790 1.650 1.690 73,227 -0.06(-3.43%)
Apr 14, 2011 1.680 1.790 1.680 1.750 112,749 +0.10(+6.06%)
Apr 13, 2011 1.710 1.710 1.650 1.650 31,764 -0.01(-0.60%)
Apr 12, 2011 1.730 1.740 1.650 1.660 60,073 -0.03(-1.78%)
Apr 11, 2011 1.770 1.770 1.680 1.690 133,456 -0.18(-9.63%)
Apr 08, 2011 1.920 1.920 1.860 1.870 37,734 -0.02(-1.06%)
Apr 07, 2011 1.870 1.950 1.860 1.890 187,320 +0.02(+1.07%)
Apr 06, 2011 1.900 1.910 1.870 1.870 22,636 -0.03(-1.58%)
Apr 05, 2011 1.880 1.930 1.860 1.900 52,095 -0.04(-2.06%)
Apr 04, 2011 1.960 1.990 1.880 1.940 44,442 +0.00(+0.00%)
Apr 01, 2011 1.900 1.950 1.850 1.940 97,975 +0.01(+0.52%)
Mar 31, 2011 1.980 1.980 1.860 1.930 149,425 -0.02(-1.03%)
Mar 30, 2011 1.870 1.950 1.850 1.950 117,945 +0.05(+2.63%)
Mar 29, 2011 1.830 1.900 1.810 1.900 96,744 +0.07(+3.83%)
Mar 28, 2011 1.650 1.830 1.640 1.830 101,530 +0.16(+9.58%)
Mar 25, 2011 1.650 1.710 1.640 1.670 41,444 +0.03(+1.83%)
Mar 24, 2011 1.660 1.710 1.640 1.640 165,988 +0.00(+0.00%)
Mar 23, 2011 1.690 1.690 1.610 1.640 128,801 -0.03(-1.80%)
Mar 22, 2011 1.700 1.740 1.640 1.670 48,753 -0.03(-1.76%)
Mar 21, 2011 1.760 1.700 1.690 1.700 29,816 -0.03(-1.73%)
Mar 18, 2011 1.700 1.750 1.700 1.730 14,070 +0.03(+1.76%)
Mar 17, 2011 1.630 1.700 1.610 1.700 64,510 +0.05(+3.03%)
Mar 16, 2011 1.700 1.700 1.600 1.650 31,868 -0.01(-0.60%)
Mar 15, 2011 1.450 1.670 1.450 1.660 153,994 -0.01(-0.60%)
Mar 14, 2011 1.770 1.770 1.620 1.670 135,525 -0.12(-6.70%)
Mar 11, 2011 1.550 1.850 1.550 1.790 330,242 +0.14(+8.48%)
Mar 10, 2011 1.710 1.710 1.600 1.650 176,707 -0.05(-2.94%)
Mar 09, 2011 1.710 1.710 1.600 1.700 263,005 -0.08(-4.49%)
Mar 08, 2011 1.790 1.790 1.510 1.780 236,420 -0.01(-0.56%)
Mar 07, 2011 1.890 1.890 1.760 1.790 51,950 -0.09(-4.79%)
Mar 04, 2011 1.890 1.890 1.830 1.880 38,920 +0.04(+2.17%)
Mar 03, 2011 1.880 1.880 1.840 1.840 28,780 -0.04(-2.13%)
Mar 02, 2011 1.900 1.900 1.830 1.880 48,589 -0.02(-1.05%)
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.