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 )

5.470 -0.030 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 28, 2013 1.100 1.100 1.100 0 -0.06(-5.17%)
Jun 26, 2013 1.150 1.160 1.120 1.160 12,591 -0.07(-5.69%)
Jun 25, 2013 1.170 1.230 1.170 1.230 34,875 +0.03(+2.50%)
Jun 24, 2013 1.230 1.230 1.170 1.200 24,500 -0.05(-4.00%)
Jun 21, 2013 1.250 1.250 1.190 1.250 30,639 +0.00(+0.00%)
Jun 20, 2013 1.230 1.250 1.170 1.250 48,800 -0.01(-0.79%)
Jun 19, 2013 1.260 1.270 1.240 1.260 22,584 +0.01(+0.80%)
Jun 18, 2013 1.250 1.260 1.230 1.250 69,737 +0.00(+0.00%)
Jun 17, 2013 1.230 1.250 1.230 1.250 33,730 +0.01(+0.81%)
Jun 14, 2013 1.210 1.240 1.200 1.240 198,360 +0.01(+0.81%)
Jun 13, 2013 1.220 1.230 1.210 1.230 43,050 -0.02(-1.60%)
Jun 12, 2013 1.190 1.250 1.180 1.250 23,430 +0.00(+0.00%)
Jun 11, 2013 1.190 1.250 1.060 1.250 78,185 +0.06(+5.04%)
Jun 10, 2013 1.240 1.240 1.190 1.190 46,515 -0.04(-3.25%)
Jun 07, 2013 1.250 1.250 1.200 1.230 41,445 +0.00(+0.00%)
Jun 06, 2013 1.290 1.290 1.220 1.230 57,830 -0.06(-4.65%)
Jun 05, 2013 1.270 1.290 1.270 1.290 19,489 +0.02(+1.57%)
Jun 04, 2013 1.260 1.270 1.200 1.270 22,647 -0.02(-1.55%)
Jun 03, 2013 1.290 1.290 1.210 1.290 68,711 +0.00(+0.00%)
May 31, 2013 1.190 1.290 1.180 1.290 83,374 +0.08(+6.61%)
May 30, 2013 1.150 1.210 1.150 1.210 36,730 +0.10(+9.01%)
May 29, 2013 1.130 1.190 1.090 1.110 65,037 -0.02(-1.77%)
May 28, 2013 1.130 1.170 1.130 1.130 23,600 +0.00(+0.00%)
May 27, 2013 1.180 1.180 1.100 1.130 92,456 +0.03(+2.73%)
May 24, 2013 1.070 1.100 1.070 1.100 1,234 +0.00(+0.00%)
May 23, 2013 1.200 1.220 1.080 1.100 46,915 -0.05(-4.35%)
May 22, 2013 1.100 1.200 1.100 1.150 33,500 +0.08(+7.48%)
May 21, 2013 1.000 1.070 0.9900 1.070 20,748 +0.08(+8.08%)
May 17, 2013 0.9900 0.9900 0.9900 0 -0.05(-4.81%)
May 16, 2013 1.030 1.070 1.020 1.040 32,300 -0.03(-2.80%)
May 15, 2013 1.160 1.160 1.040 1.070 63,300 -0.08(-6.96%)
May 13, 2013 1.170 1.250 1.150 1.150 106,000 -0.02(-1.71%)
May 10, 2013 1.080 1.190 1.080 1.170 56,255 +0.09(+8.33%)
May 09, 2013 1.060 1.120 1.060 1.080 70,478 +0.03(+2.86%)
May 08, 2013 1.060 1.080 1.050 1.050 73,597 +0.02(+1.94%)
May 07, 2013 1.000 1.050 1.000 1.030 21,562 +0.04(+4.04%)
May 06, 2013 0.9900 1.000 0.9900 0.9900 23,344 +0.02(+2.06%)
May 03, 2013 0.9700 0.9700 0.9400 0.9700 34,836 +0.03(+3.19%)
May 02, 2013 0.9100 0.9500 0.9000 0.9400 25,548 +0.02(+2.17%)
May 01, 2013 0.9200 0.9400 0.8800 0.9200 16,200 -0.01(-1.08%)
Apr 30, 2013 0.9800 0.9800 0.9100 0.9300 22,575 -0.05(-5.10%)
Apr 29, 2013 0.9500 0.9800 0.9500 0.9800 31,800 +0.04(+4.26%)
Apr 26, 2013 0.9300 0.9700 0.8800 0.9400 54,380 +0.00(+0.00%)
Apr 25, 2013 0.9700 0.9700 0.9200 0.9400 49,517 -0.03(-3.09%)
Apr 24, 2013 0.9900 1.040 0.9600 0.9700 21,903 -0.04(-3.96%)
Apr 23, 2013 1.060 1.060 0.9700 1.010 26,558 -0.05(-4.72%)
Apr 22, 2013 1.050 1.060 1.020 1.060 42,096 +0.04(+3.92%)
Apr 19, 2013 1.070 1.070 0.9800 1.020 55,940 +0.03(+3.03%)
Apr 18, 2013 0.9300 1.050 0.9300 0.9900 38,858 +0.09(+10.00%)
Apr 17, 2013 0.9000 0.9600 0.8700 0.9000 89,451 +0.01(+1.12%)
Apr 16, 2013 0.9700 0.9700 0.8900 0.8900 45,100 -0.09(-9.18%)
Apr 15, 2013 0.9400 0.9800 0.8400 0.9800 342,641 -0.05(-4.85%)
Apr 12, 2013 1.070 1.070 1.010 1.030 65,131 -0.05(-4.63%)
Apr 11, 2013 1.060 1.080 1.060 1.080 39,650 +0.01(+0.93%)
Apr 10, 2013 1.060 1.070 1.030 1.070 35,169 -0.01(-0.93%)
Apr 09, 2013 1.070 1.080 1.050 1.080 40,969 +0.01(+0.93%)
Apr 08, 2013 1.050 1.080 1.050 1.070 86,570 +0.00(+0.00%)
Apr 05, 2013 1.070 1.080 1.050 1.070 40,100 -0.02(-1.83%)
Apr 04, 2013 1.050 1.090 0.9700 1.090 156,369 +0.04(+3.81%)
Apr 03, 2013 1.050 1.050 1.030 1.050 48,116 +0.01(+0.96%)
Apr 02, 2013 1.120 1.120 1.010 1.040 65,986 -0.10(-8.77%)
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.