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, 2023 3.050 3.070 3.020 3.040 8,406 -0.01(-0.33%)
Jul 28, 2023 3.050 3.050 3.030 3.050 3,549 +0.03(+0.99%)
Jul 27, 2023 3.080 3.080 3.020 3.020 6,099 -0.06(-1.95%)
Jul 26, 2023 3.020 3.080 3.020 3.080 14,072 +0.03(+0.98%)
Jul 25, 2023 3.050 3.050 3.010 3.050 6,899 +0.00(+0.00%)
Jul 24, 2023 3.060 3.060 3.040 3.050 5,642 +0.00(+0.00%)
Jul 21, 2023 3.080 3.100 3.050 3.050 8,351 +0.00(+0.00%)
Jul 20, 2023 3.080 3.100 3.040 3.050 26,390 -0.03(-0.97%)
Jul 19, 2023 3.060 3.090 3.030 3.080 27,983 +0.07(+2.33%)
Jul 18, 2023 3.030 3.060 3.010 3.010 12,255 +0.02(+0.67%)
Jul 17, 2023 3.010 3.040 2.960 2.990 17,600 -0.04(-1.32%)
Jul 14, 2023 3.030 3.070 3.030 3.030 10,395 -0.04(-1.30%)
Jul 13, 2023 3.070 3.080 3.040 3.070 10,747 +0.00(+0.00%)
Jul 12, 2023 2.970 3.080 2.970 3.070 17,087 +0.02(+0.66%)
Jul 11, 2023 3.040 3.050 2.970 3.050 23,911 +0.01(+0.33%)
Jul 10, 2023 3.060 3.060 3.010 3.040 19,407 -0.03(-0.98%)
Jul 07, 2023 3.070 3.070 3.010 3.070 8,952 -0.01(-0.32%)
Jul 06, 2023 3.040 3.080 3.030 3.080 9,284 -0.01(-0.32%)
Jul 05, 2023 3.080 3.090 3.050 3.090 14,367 -0.01(-0.32%)
Jul 04, 2023 3.060 3.100 3.060 3.100 32,304 +0.04(+1.31%)
Jun 30, 2023 3.060 0 +0.06(+2.00%)
Jun 29, 2023 2.990 3.000 2.950 3.000 6,500 +0.00(+0.00%)
Jun 28, 2023 2.970 3.000 2.920 3.000 14,246 +0.00(+0.00%)
Jun 27, 2023 3.010 3.010 2.970 3.000 9,347 -0.05(-1.64%)
Jun 26, 2023 3.040 3.050 3.020 3.050 6,105 +0.00(+0.00%)
Jun 23, 2023 2.930 3.050 2.930 3.050 15,194 +0.00(+0.00%)
Jun 22, 2023 2.980 3.050 2.920 3.050 44,070 +0.05(+1.67%)
Jun 21, 2023 2.910 3.000 2.880 3.000 15,515 +0.10(+3.45%)
Jun 20, 2023 2.940 2.940 2.900 2.900 13,302 -0.03(-1.02%)
Jun 19, 2023 3.000 3.000 2.930 2.930 39,981 -0.04(-1.35%)
Jun 16, 2023 2.980 2.990 2.970 2.970 2,418 +0.00(+0.00%)
Jun 15, 2023 2.980 2.980 2.960 2.970 17,055 -0.01(-0.34%)
Jun 14, 2023 2.980 3.000 2.980 2.980 4,994 +0.01(+0.34%)
Jun 13, 2023 2.990 2.990 2.970 2.970 4,464 +0.01(+0.34%)
Jun 12, 2023 2.970 2.970 2.960 2.960 407 -0.02(-0.67%)
Jun 09, 2023 2.950 2.980 2.950 2.980 68,126 +0.05(+1.71%)
Jun 08, 2023 2.960 2.960 2.930 2.930 16,340 -0.02(-0.68%)
Jun 07, 2023 2.970 2.970 2.950 2.950 7,421 -0.03(-1.01%)
Jun 06, 2023 2.950 2.990 2.950 2.980 10,022 +0.00(+0.00%)
Jun 05, 2023 2.950 2.980 2.950 2.980 19,893 +0.03(+1.02%)
Jun 02, 2023 2.960 2.970 2.950 2.950 19,890 -0.02(-0.67%)
Jun 01, 2023 3.000 3.010 2.950 2.970 32,703 -0.01(-0.34%)
May 31, 2023 2.990 2.990 2.970 2.980 10,984 -0.02(-0.67%)
May 30, 2023 2.980 3.030 2.980 3.000 5,900 -0.01(-0.33%)
May 29, 2023 2.960 3.020 2.960 3.010 24,600 +0.01(+0.33%)
May 26, 2023 3.020 3.020 2.990 3.000 22,294 +0.02(+0.67%)
May 25, 2023 2.970 2.990 2.950 2.980 14,500 +0.01(+0.34%)
May 24, 2023 3.010 3.010 2.970 2.970 11,005 -0.07(-2.30%)
May 23, 2023 3.040 3.040 3.000 3.040 42,688 +0.00(+0.00%)
May 19, 2023 3.040 0 +0.01(+0.33%)
May 18, 2023 3.050 3.050 3.020 3.030 19,410 -0.02(-0.66%)
May 17, 2023 3.050 3.070 3.020 3.050 100,773 -0.01(-0.33%)
May 16, 2023 3.050 3.060 3.010 3.060 71,880 +0.01(+0.33%)
May 15, 2023 3.060 3.090 3.030 3.050 54,385 +0.00(+0.00%)
May 12, 2023 3.060 3.060 3.030 3.050 4,800 +0.02(+0.66%)
May 11, 2023 3.030 3.050 3.030 3.030 8,235 +0.00(+0.00%)
May 10, 2023 3.030 3.060 3.010 3.030 14,775 +0.00(+0.00%)
May 09, 2023 3.040 3.060 3.020 3.030 8,289 -0.01(-0.33%)
May 08, 2023 3.110 3.110 3.030 3.040 12,970 -0.07(-2.25%)
May 05, 2023 3.080 3.110 3.060 3.110 16,541 +0.02(+0.65%)
May 04, 2023 3.020 3.110 3.020 3.090 16,843 +0.07(+2.32%)
May 03, 2023 3.050 3.080 3.020 3.020 34,735 -0.01(-0.33%)
May 02, 2023 3.050 3.060 3.030 3.030 5,304 -0.03(-0.98%)
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.