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 )

5.310 +0.040 (+0.76%)
Streaming Delayed Price Updated: 10:20 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 29, 2012 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Jun 28, 2012 0.4400 0.4500 0.4300 0.4300 41,000 -0.03(-6.52%)
Jun 27, 2012 0.4550 0.4600 0.4400 0.4600 26,616 +0.01(+2.22%)
Jun 26, 2012 0.4600 0.4600 0.4500 0.4500 9,200 -0.02(-3.23%)
Jun 25, 2012 0.4550 0.4650 0.4450 0.4650 45,532 +0.04(+8.14%)
Jun 22, 2012 0.4600 0.4600 0.4200 0.4300 111,500 -0.03(-6.52%)
Jun 21, 2012 0.4900 0.4900 0.4300 0.4600 72,600 -0.03(-6.12%)
Jun 20, 2012 0.4750 0.4900 0.3600 0.4900 2,872,632 +0.03(+6.52%)
Jun 19, 2012 0.4750 0.4900 0.4600 0.4600 115,226 -0.01(-1.08%)
Jun 18, 2012 0.4800 0.4800 0.4500 0.4650 34,300 -0.02(-5.10%)
Jun 15, 2012 0.5000 0.5000 0.4900 0.4900 61,011 -0.04(-7.55%)
Jun 14, 2012 0.5300 0.5300 0.4900 0.5300 132,000 -0.02(-3.64%)
Jun 13, 2012 0.5500 0.5500 0.5400 0.5500 34,084 +0.00(+0.00%)
Jun 12, 2012 0.5800 0.5800 0.5400 0.5500 44,500 -0.03(-5.17%)
Jun 11, 2012 0.5700 0.6000 0.5700 0.5800 21,537 +0.01(+1.75%)
Jun 08, 2012 0.5700 0.5700 0.5700 0.5700 10,100 -0.03(-5.00%)
Jun 07, 2012 0.6000 0.6000 0.5500 0.6000 18,692 +0.00(+0.00%)
Jun 06, 2012 0.6100 0.6100 0.6000 0.6000 80,505 +0.00(+0.00%)
Jun 05, 2012 0.6200 0.6200 0.6000 0.6000 40,000 +0.00(+0.00%)
Jun 04, 2012 0.6300 0.6300 0.6000 0.6000 25,330 -0.03(-4.76%)
Jun 02, 2012 0.6200 0.6400 0.6100 0.6300 58,711 +0.00(+0.00%)
Jun 01, 2012 0.6200 0.6400 0.6100 0.6300 58,711 +0.01(+1.61%)
May 31, 2012 0.6200 0.6200 0.6200 0.6200 1,000 -0.01(-1.59%)
May 30, 2012 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
May 29, 2012 0.6400 0.6400 0.6300 0.6300 76,453 -0.01(-1.56%)
May 28, 2012 0.6400 0.6400 0.6400 0.6400 2,000 -0.03(-4.48%)
May 25, 2012 0.6500 0.6700 0.6500 0.6700 2,300 +0.02(+3.08%)
May 24, 2012 0.6600 0.6800 0.6500 0.6500 14,440 -0.01(-1.52%)
May 23, 2012 0.6200 0.6600 0.6200 0.6600 54,952 +0.04(+6.45%)
May 22, 2012 0.6200 0.6200 0.6200 0.6200 14,624 -0.02(-3.13%)
May 18, 2012 0.6400 0.6400 0.6400 0 +0.03(+4.92%)
May 17, 2012 0.6200 0.6300 0.6100 0.6100 10,000 -0.01(-1.61%)
May 16, 2012 0.6200 0.6200 0.6200 0.6200 5,000 +0.00(+0.00%)
May 15, 2012 0.6300 0.6400 0.6200 0.6200 11,000 +0.00(+0.00%)
May 14, 2012 0.6300 0.6300 0.6100 0.6200 24,195 -0.02(-3.13%)
May 11, 2012 0.6100 0.6400 0.6100 0.6400 3,000 +0.02(+3.23%)
May 10, 2012 0.6400 0.6400 0.6200 0.6200 19,116 -0.01(-1.59%)
May 09, 2012 0.6200 0.6300 0.6200 0.6300 9,117 +0.00(+0.00%)
May 08, 2012 0.6600 0.6600 0.6300 0.6300 21,100 -0.03(-4.55%)
May 07, 2012 0.6400 0.6900 0.6300 0.6600 34,878 +0.04(+6.45%)
May 04, 2012 0.6300 0.6600 0.6100 0.6200 32,572 -0.01(-1.59%)
May 03, 2012 0.6600 0.6600 0.6300 0.6300 12,000 -0.04(-5.97%)
May 02, 2012 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
May 01, 2012 0.6700 0.6900 0.6700 0.6700 38,000 +0.00(+0.00%)
Apr 30, 2012 0.6800 0.6800 0.6700 0.6700 29,000 -0.01(-1.47%)
Apr 27, 2012 0.7000 0.7000 0.6700 0.6800 25,250 +0.00(+0.00%)
Apr 26, 2012 0.6800 0.6800 0.6800 0.6800 25,213 -0.02(-2.86%)
Apr 25, 2012 0.6700 0.7000 0.6700 0.7000 57,700 +0.03(+4.48%)
Apr 24, 2012 0.7000 0.7000 0.6700 0.6700 36,240 -0.03(-4.29%)
Apr 23, 2012 0.6600 0.7200 0.6300 0.7000 120,500 +0.05(+7.69%)
Apr 20, 2012 0.6700 0.6900 0.6500 0.6500 39,390 -0.01(-1.52%)
Apr 19, 2012 0.6500 0.6700 0.6500 0.6600 45,000 +0.02(+3.13%)
Apr 18, 2012 0.6400 0.6400 0.6400 0.6400 1,000 +0.00(+0.00%)
Apr 17, 2012 0.7100 0.7100 0.6400 0.6400 32,675 -0.09(-12.33%)
Apr 16, 2012 0.7400 0.7400 0.7300 0.7300 28,403 -0.01(-1.35%)
Apr 13, 2012 0.7100 0.7500 0.7100 0.7400 91,450 +0.04(+5.71%)
Apr 12, 2012 0.7000 0.7000 0.7000 513 +0.00(+0.00%)
Apr 11, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 10, 2012 0.6400 0.7000 0.6300 0.7000 56,858 +0.06(+9.37%)
Apr 09, 2012 0.6400 0.6400 0.6400 0.6400 1,617 +0.00(+0.00%)
Apr 05, 2012 0.6900 0.7000 0.6400 0.6400 51,400 -0.02(-3.03%)
Apr 04, 2012 0.6800 0.6800 0.6600 0.6600 2,000 -0.02(-2.94%)
Apr 03, 2012 0.7000 0.7300 0.6800 0.6800 37,148 -0.05(-6.85%)
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.