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, 2021 2.530 2.600 2.500 2.600 32,175 +0.02(+0.78%)
May 28, 2021 2.520 2.600 2.450 2.580 40,037 +0.06(+2.38%)
May 27, 2021 2.620 2.620 2.440 2.520 150,930 -0.10(-3.82%)
May 26, 2021 2.670 2.690 2.590 2.620 88,167 -0.07(-2.60%)
May 25, 2021 2.840 2.840 2.650 2.690 60,715 -0.13(-4.61%)
May 21, 2021 2.820 2.820 2.820 0 -0.13(-4.41%)
May 20, 2021 2.820 2.970 2.730 2.950 180,561 +0.25(+9.26%)
May 19, 2021 2.780 2.780 2.580 2.700 53,773 -0.02(-0.74%)
May 18, 2021 2.700 2.770 2.680 2.720 43,466 +0.02(+0.74%)
May 17, 2021 2.580 2.810 2.550 2.700 87,540 +0.14(+5.47%)
May 14, 2021 2.560 2.560 2.530 2.560 13,258 -0.02(-0.78%)
May 13, 2021 2.530 2.580 2.500 2.580 16,427 +0.07(+2.79%)
May 12, 2021 2.560 2.560 2.510 2.510 18,114 -0.09(-3.46%)
May 11, 2021 2.520 2.600 2.500 2.600 31,470 +0.01(+0.39%)
May 10, 2021 2.610 2.610 2.550 2.590 35,916 +0.00(+0.00%)
May 07, 2021 2.550 2.610 2.550 2.590 108,774 +0.06(+2.37%)
May 06, 2021 2.450 2.530 2.440 2.530 46,636 +0.10(+4.12%)
May 05, 2021 2.400 2.430 2.370 2.430 63,828 +0.03(+1.25%)
May 04, 2021 2.410 2.450 2.370 2.400 30,845 -0.07(-2.83%)
May 03, 2021 2.500 2.500 2.370 2.470 65,138 +0.04(+1.65%)
Apr 30, 2021 2.400 2.450 2.400 2.430 29,632 -0.02(-0.82%)
Apr 29, 2021 2.450 2.450 2.400 2.450 25,764 +0.00(+0.00%)
Apr 28, 2021 2.440 2.480 2.440 2.450 10,532 +0.00(+0.00%)
Apr 27, 2021 2.510 2.520 2.450 2.450 20,887 -0.06(-2.39%)
Apr 26, 2021 2.490 2.520 2.450 2.510 73,676 +0.07(+2.87%)
Apr 23, 2021 2.500 2.500 2.410 2.440 25,027 -0.05(-2.01%)
Apr 22, 2021 2.480 2.510 2.410 2.490 36,256 +0.04(+1.63%)
Apr 21, 2021 2.450 2.500 2.440 2.450 32,291 -0.01(-0.41%)
Apr 20, 2021 2.490 2.550 2.380 2.460 52,127 -0.08(-3.15%)
Apr 19, 2021 2.400 2.550 2.390 2.540 152,006 +0.14(+5.83%)
Apr 16, 2021 2.300 2.440 2.300 2.400 73,153 +0.10(+4.35%)
Apr 15, 2021 2.310 2.330 2.250 2.300 40,099 +0.00(+0.00%)
Apr 14, 2021 2.280 2.300 2.250 2.300 30,558 +0.00(+0.00%)
Apr 13, 2021 2.270 2.300 2.250 2.300 42,039 +0.03(+1.32%)
Apr 12, 2021 2.300 2.300 2.250 2.270 30,610 +0.00(+0.00%)
Apr 09, 2021 2.290 2.290 2.250 2.270 32,811 +0.01(+0.44%)
Apr 08, 2021 2.230 2.260 2.170 2.260 23,557 +0.04(+1.80%)
Apr 07, 2021 2.280 2.290 2.210 2.220 27,805 +0.00(+0.00%)
Apr 06, 2021 2.180 2.300 2.180 2.220 109,078 +0.06(+2.78%)
Apr 05, 2021 2.140 2.170 2.130 2.160 19,324 +0.06(+2.86%)
Apr 01, 2021 2.100 2.100 2.100 0 +0.04(+1.94%)
Mar 31, 2021 2.030 2.080 2.030 2.060 11,390 -0.03(-1.44%)
Mar 30, 2021 2.090 2.140 2.090 2.090 21,875 -0.06(-2.79%)
Mar 29, 2021 2.180 2.190 2.140 2.150 8,227 +0.00(+0.00%)
Mar 26, 2021 2.140 2.150 2.120 2.150 2,143 +0.04(+1.90%)
Mar 25, 2021 2.130 2.150 2.090 2.110 36,080 -0.04(-1.86%)
Mar 24, 2021 2.010 2.260 2.000 2.150 184,027 +0.17(+8.59%)
Mar 23, 2021 1.960 2.010 1.960 1.980 7,655 +0.00(+0.00%)
Mar 22, 2021 1.980 2.010 1.940 1.980 61,689 +0.01(+0.51%)
Mar 19, 2021 1.950 1.990 1.930 1.970 54,264 +0.03(+1.55%)
Mar 18, 2021 1.940 1.960 1.940 1.940 14,174 -0.02(-1.02%)
Mar 17, 2021 1.950 1.960 1.920 1.960 19,004 +0.00(+0.00%)
Mar 16, 2021 1.980 1.980 1.950 1.960 13,333 +0.03(+1.55%)
Mar 15, 2021 1.980 1.980 1.930 1.930 7,163 +0.00(+0.00%)
Mar 12, 2021 1.900 1.930 1.850 1.930 16,816 +0.00(+0.00%)
Mar 11, 2021 1.930 1.950 1.900 1.930 25,495 -0.01(-0.52%)
Mar 10, 2021 1.920 1.950 1.910 1.940 14,900 +0.01(+0.52%)
Mar 09, 2021 1.850 1.930 1.850 1.930 112,952 +0.09(+4.89%)
Mar 08, 2021 1.870 1.880 1.830 1.840 144,375 -0.06(-3.16%)
Mar 05, 2021 1.910 1.950 1.890 1.900 65,560 -0.01(-0.52%)
Mar 04, 2021 2.040 2.040 1.900 1.910 81,273 -0.09(-4.50%)
Mar 03, 2021 2.000 2.020 2.000 2.000 17,670 -0.01(-0.50%)
Mar 02, 2021 2.000 2.020 2.000 2.010 31,200 +0.01(+0.50%)
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.