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 30, 2021 2.470 2.470 2.470 0 +0.04(+1.65%)
Jun 29, 2021 2.460 2.460 2.390 2.430 27,948 -0.04(-1.62%)
Jun 28, 2021 2.520 2.580 2.450 2.470 25,373 -0.03(-1.20%)
Jun 25, 2021 2.460 2.500 2.450 2.500 8,812 +0.01(+0.40%)
Jun 24, 2021 2.490 2.490 2.490 2.490 300 +0.00(+0.00%)
Jun 23, 2021 2.400 2.490 2.400 2.490 88,188 +0.09(+3.75%)
Jun 22, 2021 2.420 2.420 2.370 2.400 42,933 -0.04(-1.64%)
Jun 21, 2021 2.420 2.460 2.420 2.440 69,403 +0.02(+0.83%)
Jun 18, 2021 2.420 2.460 2.410 2.420 52,773 +0.00(+0.00%)
Jun 17, 2021 2.460 2.470 2.400 2.420 50,432 -0.08(-3.20%)
Jun 16, 2021 2.520 2.520 2.460 2.500 47,202 -0.02(-0.79%)
Jun 15, 2021 2.500 2.550 2.430 2.520 93,299 +0.13(+5.44%)
Jun 14, 2021 2.400 2.470 2.350 2.390 40,903 -0.06(-2.45%)
Jun 11, 2021 2.510 2.510 2.410 2.450 53,752 -0.04(-1.61%)
Jun 10, 2021 2.500 2.520 2.460 2.490 41,606 +0.09(+3.75%)
Jun 09, 2021 2.500 2.500 2.360 2.400 49,353 -0.01(-0.41%)
Jun 08, 2021 2.530 2.530 2.370 2.410 53,956 -0.08(-3.21%)
Jun 07, 2021 2.530 2.530 2.420 2.490 40,660 -0.04(-1.58%)
Jun 04, 2021 2.480 2.590 2.480 2.530 32,523 +0.06(+2.43%)
Jun 03, 2021 2.550 2.600 2.380 2.470 126,919 -0.08(-3.14%)
Jun 02, 2021 2.590 2.590 2.520 2.550 24,159 +0.00(+0.00%)
Jun 01, 2021 2.630 2.630 2.520 2.550 30,675 -0.05(-1.92%)
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%)
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.