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 )

5.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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, 2022 3.000 0 -0.05(-1.64%)
Jun 29, 2022 3.150 3.150 3.000 3.050 22,388 -0.10(-3.17%)
Jun 28, 2022 3.110 3.160 3.100 3.150 22,833 +0.05(+1.61%)
Jun 27, 2022 3.000 3.110 3.000 3.100 39,071 +0.10(+3.33%)
Jun 24, 2022 2.970 3.000 2.940 3.000 12,150 +0.03(+1.01%)
Jun 23, 2022 2.970 2.990 2.930 2.970 9,702 +0.00(+0.00%)
Jun 22, 2022 3.030 3.050 2.950 2.970 12,450 -0.06(-1.98%)
Jun 21, 2022 2.990 3.050 2.960 3.030 31,485 +0.07(+2.36%)
Jun 20, 2022 2.960 2.960 2.920 2.960 12,011 -0.01(-0.34%)
Jun 17, 2022 2.980 2.980 2.910 2.970 20,902 -0.02(-0.67%)
Jun 16, 2022 3.000 3.000 2.910 2.990 19,450 -0.03(-0.99%)
Jun 15, 2022 3.000 3.040 2.900 3.020 27,530 +0.10(+3.42%)
Jun 14, 2022 2.820 3.010 2.820 2.920 43,935 +0.07(+2.46%)
Jun 13, 2022 2.840 2.950 2.740 2.850 59,006 -0.15(-5.00%)
Jun 10, 2022 2.910 3.060 2.800 3.000 51,062 +0.03(+1.01%)
Jun 09, 2022 3.040 3.060 2.970 2.970 55,270 -0.10(-3.26%)
Jun 08, 2022 3.140 3.170 3.070 3.070 17,930 -0.10(-3.15%)
Jun 07, 2022 3.220 3.230 3.150 3.170 87,576 -0.03(-0.94%)
Jun 06, 2022 3.230 3.240 3.200 3.200 25,120 -0.04(-1.23%)
Jun 03, 2022 3.200 3.240 3.200 3.240 18,270 +0.09(+2.86%)
Jun 02, 2022 3.160 3.200 3.120 3.150 41,227 +0.02(+0.64%)
Jun 01, 2022 3.220 3.220 3.130 3.130 27,206 -0.07(-2.19%)
May 31, 2022 3.170 3.250 3.120 3.200 55,226 +0.03(+0.95%)
May 30, 2022 3.150 3.170 3.150 3.170 9,995 +0.05(+1.60%)
May 27, 2022 3.180 3.180 3.120 3.120 6,875 -0.03(-0.95%)
May 26, 2022 3.170 3.170 3.050 3.150 11,082 +0.04(+1.29%)
May 25, 2022 3.140 3.150 3.070 3.110 25,980 -0.01(-0.32%)
May 24, 2022 3.160 3.210 3.120 3.120 23,201 -0.06(-1.89%)
May 20, 2022 3.180 0 +0.06(+1.92%)
May 19, 2022 3.140 3.250 3.100 3.120 53,997 -0.01(-0.32%)
May 18, 2022 3.190 3.200 3.100 3.130 10,680 -0.09(-2.80%)
May 17, 2022 3.140 3.220 3.120 3.220 31,730 +0.13(+4.21%)
May 16, 2022 2.990 3.150 2.990 3.090 33,395 +0.16(+5.46%)
May 13, 2022 2.750 2.930 2.750 2.930 34,842 +0.20(+7.33%)
May 12, 2022 2.940 2.940 2.640 2.730 117,258 -0.18(-6.19%)
May 11, 2022 2.900 2.970 2.890 2.910 24,818 +0.00(+0.00%)
May 10, 2022 3.050 3.050 2.830 2.910 43,385 -0.10(-3.32%)
May 09, 2022 3.050 3.080 3.010 3.010 31,146 -0.07(-2.27%)
May 06, 2022 3.060 3.110 3.050 3.080 11,807 +0.00(+0.00%)
May 05, 2022 3.200 3.210 3.060 3.080 13,995 -0.09(-2.84%)
May 04, 2022 3.100 3.210 3.050 3.170 26,875 +0.01(+0.32%)
May 03, 2022 3.080 3.190 3.070 3.160 11,720 +0.15(+4.98%)
May 02, 2022 3.050 3.060 2.980 3.010 24,498 -0.11(-3.53%)
Apr 29, 2022 3.220 3.220 3.120 3.120 14,577 -0.07(-2.19%)
Apr 28, 2022 3.060 3.190 3.040 3.190 23,212 +0.11(+3.57%)
Apr 27, 2022 3.240 3.240 3.050 3.080 28,938 -0.07(-2.22%)
Apr 26, 2022 3.220 3.220 3.150 3.150 36,576 -0.09(-2.78%)
Apr 25, 2022 3.270 3.280 3.200 3.240 29,708 -0.08(-2.41%)
Apr 22, 2022 3.330 3.360 3.290 3.320 22,101 -0.06(-1.78%)
Apr 21, 2022 3.340 3.400 3.280 3.380 47,967 +0.03(+0.90%)
Apr 20, 2022 3.320 3.380 3.300 3.350 14,891 +0.08(+2.45%)
Apr 19, 2022 3.270 3.320 3.250 3.270 22,485 -0.08(-2.39%)
Apr 18, 2022 3.290 3.450 3.240 3.350 25,695 +0.09(+2.76%)
Apr 14, 2022 3.260 0 +0.02(+0.62%)
Apr 13, 2022 3.260 3.270 3.210 3.240 51,109 -0.04(-1.22%)
Apr 12, 2022 3.330 3.350 3.260 3.280 26,547 -0.06(-1.80%)
Apr 11, 2022 3.330 3.370 3.280 3.340 13,768 +0.04(+1.21%)
Apr 08, 2022 3.300 3.320 3.270 3.300 24,601 +0.05(+1.54%)
Apr 07, 2022 3.250 3.290 3.210 3.250 26,950 +0.00(+0.00%)
Apr 06, 2022 3.150 3.330 3.150 3.250 46,115 +0.15(+4.84%)
Apr 05, 2022 3.310 3.390 3.100 3.100 79,949 -0.25(-7.46%)
Apr 04, 2022 3.470 3.470 3.300 3.350 29,978 -0.04(-1.18%)
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.