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 )

5.330 +0.060 (+1.14%)
Streaming Delayed Price Updated: 11:14 AM 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 (%)
Jun 30, 2011 1.040 1.050 1.000 1.000 18,500 -0.03(-2.91%)
Jun 29, 2011 1.000 1.050 1.000 1.030 21,600 -0.04(-3.74%)
Jun 28, 2011 1.080 1.080 1.050 1.070 2,352 +0.02(+1.90%)
Jun 27, 2011 1.060 1.060 1.050 1.050 800 -0.05(-4.55%)
Jun 24, 2011 1.130 1.140 1.090 1.100 27,461 -0.05(-4.35%)
Jun 23, 2011 1.050 1.150 0.9800 1.150 117,170 +0.10(+9.52%)
Jun 22, 2011 1.030 1.070 1.020 1.050 117,200 +0.02(+1.94%)
Jun 21, 2011 1.020 1.030 1.000 1.030 21,579 +0.02(+1.98%)
Jun 20, 2011 1.040 1.040 1.010 1.010 55,720 -0.04(-3.81%)
Jun 17, 2011 1.100 1.100 1.040 1.050 32,485 -0.02(-1.87%)
Jun 16, 2011 1.140 1.150 1.070 1.070 25,575 -0.06(-5.31%)
Jun 15, 2011 1.140 1.200 1.100 1.130 63,940 -0.05(-4.24%)
Jun 14, 2011 1.170 1.240 1.160 1.180 16,400 +0.04(+3.51%)
Jun 13, 2011 1.200 1.200 1.140 1.140 11,040 -0.10(-8.06%)
Jun 10, 2011 1.230 1.290 1.200 1.240 24,000 +0.01(+0.81%)
Jun 09, 2011 1.100 1.230 1.070 1.230 47,592 +0.13(+11.82%)
Jun 08, 2011 1.190 1.190 1.070 1.100 35,318 -0.09(-7.56%)
Jun 07, 2011 1.170 1.190 1.150 1.190 17,200 +0.04(+3.48%)
Jun 06, 2011 1.290 1.290 1.100 1.150 108,300 -0.15(-11.54%)
Jun 03, 2011 1.300 1.300 1.300 1.300 200 -0.16(-10.96%)
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%)
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.