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 )

5.400 +0.130 (+2.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Aug 29, 2008 0.2800 0.2800 0.2800 0.2800 1,000 -0.02(-6.67%)
Aug 28, 2008 0.3000 0.3000 0.3000 0.3000 10,000 +0.04(+15.38%)
Aug 27, 2008 0.2600 0.2600 0 +0.00(+0.00%)
Aug 26, 2008 0.2650 0.2650 0.2600 0.2600 48,671 +0.00(+0.00%)
Aug 25, 2008 0.2600 0.3200 0.2600 0.2600 35,669 +0.01(+1.96%)
Aug 22, 2008 0.2550 0.2550 0.2550 0.2550 700 +0.00(+0.00%)
Aug 21, 2008 0.2550 0.2550 0.2550 0.2550 624 +0.02(+6.25%)
Aug 20, 2008 0.2700 0.2700 0.2400 0.2400 77,213 -0.09(-27.27%)
Aug 19, 2008 0.3300 0.3300 0.3300 0.3300 3,116 +0.06(+22.22%)
Aug 18, 2008 0.2700 0.2700 0.2700 0.2700 24,000 +0.02(+8.00%)
Aug 15, 2008 0.2800 0.2800 0.2500 0.2500 62,553 -0.03(-10.71%)
Aug 14, 2008 0.2900 0.2900 0.2800 0.2800 19,345 -0.01(-3.45%)
Aug 13, 2008 0.2800 0.2900 0.2600 0.2900 46,833 +0.02(+7.41%)
Aug 12, 2008 0.2700 0.2700 0.2700 0.2700 8,000 +0.01(+3.85%)
Aug 11, 2008 0.2800 0.2800 0.2600 0.2600 10,197 -0.02(-7.14%)
Aug 08, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 07, 2008 0.2900 0.2900 0.2800 0.2800 31,159 -0.01(-3.45%)
Aug 06, 2008 0.3000 0.3000 0.2850 0.2900 120,702 -0.06(-17.14%)
Aug 05, 2008 0.3000 0.3500 0.3000 0.3500 16,100 +0.05(+16.67%)
Aug 04, 2008 0.3000 0.3000 0.3000 0.3000 5,084 +0.00(+0.00%)
Aug 01, 2008 0.3000 0.3000 0.3000 0.3000 5,084 +0.00(+0.00%)
Jul 31, 2008 0.3000 0.3000 0.3000 0.3000 500 +0.01(+3.45%)
Jul 30, 2008 0.2900 0.2900 0.2900 0.2900 14,753 +0.00(+0.00%)
Jul 29, 2008 0.2900 0.2900 0.2900 0.2900 2,221 -0.01(-3.33%)
Jul 28, 2008 0.3000 0.3000 0.3000 0.3000 12,000 -0.01(-3.23%)
Jul 25, 2008 0.3100 0.3100 0.3100 0.3100 7,111 +0.00(+0.00%)
Jul 24, 2008 0.3050 0.3100 0.3050 0.3100 16,492 +0.00(+0.00%)
Jul 23, 2008 0.3400 0.3400 0.3100 0.3100 84,500 +0.01(+1.64%)
Jul 22, 2008 0.3050 0.3050 0.3050 0.3050 2,340 -0.04(-12.86%)
Jul 21, 2008 0.3050 0.3500 0.3050 0.3500 10,500 +0.02(+6.06%)
Jul 18, 2008 0.3300 0.3300 0.3300 0.3300 7 +0.00(+0.00%)
Jul 17, 2008 0.3400 0.3400 0.3300 0.3300 8,544 +0.02(+6.45%)
Jul 16, 2008 0.3200 0.3300 0.3100 0.3100 60,600 +0.01(+3.33%)
Jul 15, 2008 0.3000 0.3000 0.3000 0.3000 9,360 +0.00(+0.00%)
Jul 14, 2008 0.3500 0.3500 0.3000 0.3000 20,058 -0.05(-14.29%)
Jul 11, 2008 0.2950 0.3600 0.2950 0.3500 103,436 +0.09(+34.62%)
Jul 10, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 09, 2008 0.2800 0.2800 0.2600 0.2600 21,004 +0.00(+0.00%)
Jul 08, 2008 0.2400 0.2800 0.2400 0.2600 59,414 +0.03(+13.04%)
Jul 07, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 04, 2008 0.2500 0.2700 0.2300 0.2300 53,000 -0.01(-4.17%)
Jul 03, 2008 0.2400 0.2400 0.2400 0.2400 10,169 -0.01(-4.00%)
Jul 02, 2008 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 01, 2008 0.2350 0.2500 0.2000 0.2500 30,500 +0.00(+0.00%)
Jun 30, 2008 0.2350 0.2500 0.2000 0.2500 30,500 +0.01(+4.17%)
Jun 27, 2008 0.2550 0.2550 0.2350 0.2400 65,699 -0.04(-14.29%)
Jun 26, 2008 0.2800 0.2800 0.2750 0.2800 20,910 +0.01(+3.70%)
Jun 25, 2008 0.2700 0.2700 0.2700 0.2700 4,679 +0.00(+0.00%)
Jun 24, 2008 0.2700 0.2700 0.2700 0.2700 15,000 +0.00(+0.00%)
Jun 23, 2008 0.2700 0.2800 0.2700 0.2700 15,925 -0.02(-8.47%)
Jun 20, 2008 0.2950 0.2950 0.2950 0.2950 58 +0.00(+0.00%)
Jun 19, 2008 0.2950 0.2950 0.2950 0.2950 5,000 -0.01(-1.67%)
Jun 18, 2008 0.3000 0.3000 0.3000 0.3000 10,000 -0.02(-6.25%)
Jun 17, 2008 0.3000 0.3200 0.3000 0.3200 18,742 -0.01(-3.03%)
Jun 16, 2008 0.2950 0.3300 0.2950 0.3300 43,199 +0.06(+22.22%)
Jun 13, 2008 0.2900 0.3000 0.2700 0.2700 58,716 -0.02(-6.90%)
Jun 12, 2008 0.2600 0.2900 0.2600 0.2900 20,300 +0.03(+11.54%)
Jun 11, 2008 0.2700 0.2700 0.2550 0.2600 14,302 -0.01(-3.70%)
Jun 10, 2008 0.2600 0.2700 0.2600 0.2700 36,663 +0.02(+5.88%)
Jun 09, 2008 0.2600 0.2700 0.2550 0.2550 56,000 -0.02(-5.56%)
Jun 06, 2008 0.2750 0.2900 0.2700 0.2700 95,000 -0.01(-3.57%)
Jun 05, 2008 0.2950 0.2950 0.2700 0.2800 12,432 -0.01(-5.08%)
Jun 04, 2008 0.2950 0.2950 0.2950 0.2950 13,500 +0.01(+1.72%)
Jun 03, 2008 0.2900 0.3400 0.2900 0.2900 26,228 +0.00(+0.00%)
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.