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 (%)
Jul 31, 2009 0.1600 0.1600 0.1550 0.1550 53,514 +0.00(+0.00%)
Jul 30, 2009 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 29, 2009 0.1550 0.1550 0.1550 0.1550 19,848 -0.01(-6.06%)
Jul 28, 2009 0.1600 0.1650 0.1600 0.1650 27,285 -0.01(-2.94%)
Jul 27, 2009 0.1600 0.1700 0.1600 0.1700 62,702 +0.00(+0.00%)
Jul 24, 2009 0.1600 0.1700 0.1600 0.1700 13,712 +0.01(+3.03%)
Jul 23, 2009 0.1700 0.1700 0.1600 0.1650 111,656 -0.01(-2.94%)
Jul 22, 2009 0.1800 0.1800 0.1700 0.1700 75,224 -0.01(-8.11%)
Jul 21, 2009 0.1700 0.1850 0.1700 0.1850 22,000 +0.02(+12.12%)
Jul 20, 2009 0.1750 0.1800 0.1650 0.1650 46,147 -0.01(-2.94%)
Jul 17, 2009 0.1700 0.1700 0.1700 0.1700 3,500 +0.00(+0.00%)
Jul 16, 2009 0.1750 0.1750 0.1650 0.1700 124,338 +0.00(+0.00%)
Jul 15, 2009 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Jul 14, 2009 0.1700 0.1700 0.1700 0.1700 70,500 -0.00(-2.86%)
Jul 13, 2009 0.1750 0.1750 0.1750 0.1750 20,000 +0.00(+2.94%)
Jul 10, 2009 0.1700 0.1700 0.1700 0.1700 25,000 +0.00(+0.00%)
Jul 09, 2009 0.1750 0.1750 0.1650 0.1700 87,500 -0.00(-2.86%)
Jul 08, 2009 0.1750 0.1750 0.1750 0.1750 166,600 -0.01(-2.78%)
Jul 07, 2009 0.1750 0.1800 0.1700 0.1800 89,200 -0.01(-2.70%)
Jul 06, 2009 0.1800 0.1850 0.1800 0.1850 33,000 -0.01(-2.63%)
Jul 03, 2009 0.1800 0.1900 0.1800 0.1900 11,500 +0.01(+2.70%)
Jul 02, 2009 0.1850 0.1850 0.1850 0.1850 79,802 +0.01(+2.78%)
Jun 30, 2009 0.1850 0.1850 0.1800 0.1800 22,691 -0.01(-5.26%)
Jun 29, 2009 0.1850 0.1900 0.1850 0.1900 50,000 +0.00(+0.00%)
Jun 26, 2009 0.1850 0.1900 0.1850 0.1900 1,818 +0.00(+0.00%)
Jun 25, 2009 0.1900 0.1900 0.1900 0.1900 4,000 -0.01(-5.00%)
Jun 24, 2009 0.2000 0.2000 0.2000 0.2000 5,175 +0.00(+0.00%)
Jun 23, 2009 0.2000 0.2100 0.2000 0.2000 98,052 +0.01(+2.56%)
Jun 22, 2009 0.1950 0.1950 0.1950 0.1950 9,739 -0.01(-2.50%)
Jun 19, 2009 0.1950 0.2000 0.1950 0.2000 19,000 +0.00(+0.00%)
Jun 18, 2009 0.1900 0.2000 0.1900 0.2000 39,492 +0.02(+8.11%)
Jun 17, 2009 0.1950 0.2000 0.1600 0.1850 45,670 -0.02(-7.50%)
Jun 16, 2009 0.2000 0.2000 0.1950 0.2000 13,500 +0.00(+0.00%)
Jun 15, 2009 0.2000 0.2000 0.1950 0.2000 8,550 -0.00(-2.44%)
Jun 12, 2009 0.2000 0.2050 0.2000 0.2050 12,500 +0.00(+0.00%)
Jun 11, 2009 0.2000 0.2050 0.1900 0.2050 120,000 +0.00(+0.00%)
Jun 10, 2009 0.2000 0.2100 0.2000 0.2050 79,740 +0.00(+0.00%)
Jun 09, 2009 0.2050 0.2050 0.2050 0.2050 19,500 -0.01(-2.38%)
Jun 08, 2009 0.2100 0.2100 0.1950 0.2100 22,500 +0.00(+0.00%)
Jun 05, 2009 0.2050 0.2100 0.2000 0.2100 25,056 +0.01(+5.00%)
Jun 04, 2009 0.2100 0.2100 0.2000 0.2000 103,117 -0.01(-4.76%)
Jun 03, 2009 0.2100 0.2150 0.2000 0.2100 44,500 +0.00(+0.00%)
Jun 02, 2009 0.2050 0.2100 0.2000 0.2100 112,199 +0.01(+2.44%)
Jun 01, 2009 0.2100 0.2100 0.2050 0.2050 34,402 -0.01(-2.38%)
May 29, 2009 0.2100 0.2100 0.2000 0.2100 80,099 +0.00(+0.00%)
May 28, 2009 0.2050 0.2150 0.2000 0.2100 60,114 +0.01(+2.44%)
May 27, 2009 0.2050 0.2050 0.2050 0.2050 10,500 +0.00(+0.00%)
May 26, 2009 0.2100 0.2100 0.2050 0.2050 36,934 -0.01(-2.38%)
May 25, 2009 0.2100 0.2100 0.2050 0.2100 62,300 +0.01(+2.44%)
May 22, 2009 0.2000 0.2150 0.2000 0.2050 169,794 +0.00(+2.50%)
May 21, 2009 0.2050 0.2100 0.2000 0.2000 119,605 -0.01(-4.76%)
May 20, 2009 0.2150 0.2150 0.2000 0.2100 71,500 -0.01(-4.55%)
May 19, 2009 0.2100 0.2200 0.2050 0.2200 127,803 +0.02(+10.00%)
May 15, 2009 0.2050 0.2050 0.2000 0.2000 287,632 -0.00(-2.44%)
May 14, 2009 0.2000 0.2150 0.1950 0.2050 587,079 -0.02(-6.82%)
May 13, 2009 0.2300 0.2300 0.2200 0.2200 53,062 -0.01(-4.35%)
May 12, 2009 0.2300 0.2300 0.2200 0.2300 42,000 +0.02(+6.98%)
May 11, 2009 0.2350 0.2350 0.2150 0.2150 90,807 -0.03(-12.24%)
May 08, 2009 0.2500 0.2500 0.2400 0.2450 41,000 +0.01(+2.08%)
May 07, 2009 0.2500 0.2500 0.2400 0.2400 64,546 -0.01(-4.00%)
May 06, 2009 0.2500 0.2600 0.2450 0.2500 65,195 +0.00(+0.00%)
May 05, 2009 0.2500 0.2600 0.2500 0.2500 20,467 -0.01(-3.85%)
May 04, 2009 0.2500 0.2600 0.2350 0.2600 62,000 +0.01(+4.00%)
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.