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 (%)
Aug 31, 2009 0.1600 0.1650 0.1600 0.1600 20,810 +0.00(+0.00%)
Aug 28, 2009 0.1600 0.1700 0.1600 0.1600 54,810 +0.00(+0.00%)
Aug 27, 2009 0.1700 0.1700 0.1600 0.1600 6,000 +0.00(+0.00%)
Aug 26, 2009 0.1700 0.1700 0.1600 0.1600 3,442 -0.01(-5.88%)
Aug 25, 2009 0.1700 0.1700 0.1500 0.1700 44,822 +0.00(+0.00%)
Aug 24, 2009 0.1700 0.1900 0.1650 0.1700 59,000 +0.01(+6.25%)
Aug 21, 2009 0.1600 0.2000 0.1600 0.1600 164,032 +0.01(+3.23%)
Aug 20, 2009 0.1700 0.1700 0.1550 0.1550 5,292 -0.02(-8.82%)
Aug 19, 2009 0.1600 0.1700 0.1600 0.1700 73,000 +0.01(+6.25%)
Aug 18, 2009 0.1550 0.1700 0.1550 0.1600 27,810 +0.00(+0.00%)
Aug 17, 2009 0.1700 0.1700 0.1500 0.1600 98,800 -0.01(-3.03%)
Aug 14, 2009 0.1700 0.1700 0.1600 0.1650 25,000 -0.02(-13.16%)
Aug 13, 2009 0.2000 0.2000 0.1900 0.1900 6,400 +0.00(+0.00%)
Aug 12, 2009 0.2000 0.2000 0.1900 0.1900 50,000 -0.01(-5.00%)
Aug 11, 2009 0.1850 0.2000 0.1800 0.2000 52,470 +0.02(+11.11%)
Aug 10, 2009 0.2000 0.2000 0.1800 0.1800 88,250 -0.01(-5.26%)
Aug 07, 2009 0.1700 0.2500 0.1700 0.1900 218,542 +0.03(+18.75%)
Aug 06, 2009 0.1600 0.1600 0.1600 0.1600 71,783 +0.00(+0.00%)
Aug 05, 2009 0.1550 0.1600 0.1550 0.1600 59,500 -0.01(-3.03%)
Aug 04, 2009 0.1550 0.1650 0.1500 0.1650 11,484 +0.01(+6.45%)
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%)
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.