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, 2012 0.8400 0.8400 0.8400 0 +0.09(+12.00%)
Aug 30, 2012 0.7700 0.7700 0.7500 0.7500 20,374 -0.02(-2.60%)
Aug 29, 2012 0.7800 0.7800 0.7500 0.7700 30,075 -0.02(-2.53%)
Aug 27, 2012 0.7900 0.7900 0.7600 0.7900 45,250 +0.01(+1.28%)
Aug 24, 2012 0.6800 0.7900 0.6800 0.7800 240,211 +0.13(+20.00%)
Aug 23, 2012 0.6400 0.6600 0.6200 0.6500 86,995 +0.04(+6.56%)
Aug 22, 2012 0.6500 0.6600 0.6100 0.6100 28,456 -0.03(-4.69%)
Aug 21, 2012 0.6300 0.6400 0.6300 0.6400 101,100 +0.03(+4.92%)
Aug 20, 2012 0.6200 0.6200 0.6100 0.6100 4,428 -0.03(-4.69%)
Aug 17, 2012 0.6000 0.6400 0.5800 0.6400 84,940 +0.00(+0.00%)
Aug 16, 2012 0.5900 0.6400 0.5800 0.6400 84,965 +0.04(+6.67%)
Aug 15, 2012 0.6100 0.6100 0.6000 0.6000 8,423 -0.02(-3.23%)
Aug 14, 2012 0.6200 0.6200 0.6200 0.6200 1,200 +0.00(+0.00%)
Aug 13, 2012 0.6400 0.6400 0.6200 0.6200 22,000 -0.02(-3.13%)
Aug 11, 2012 0.6200 0.6400 0.6200 0.6400 13,500 +0.00(+0.00%)
Aug 10, 2012 0.6200 0.6400 0.6200 0.6400 13,500 +0.00(+0.00%)
Aug 09, 2012 0.6400 0.6400 0.6300 0.6400 11,500 +0.00(+0.00%)
Aug 08, 2012 0.6400 0.6400 0.6400 0.6400 83,900 +0.01(+1.59%)
Aug 07, 2012 0.6300 0.6400 0.6300 0.6300 26,500 +0.01(+1.61%)
Aug 03, 2012 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Aug 02, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Aug 01, 2012 0.5800 0.6400 0.5800 0.5900 61,438 +0.01(+1.72%)
Jul 31, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jul 30, 2012 0.5700 0.5800 0.5700 0.5800 14,000 +0.02(+3.57%)
Jul 27, 2012 0.5600 0.5600 0.5600 0.5600 2,000 +0.01(+1.82%)
Jul 26, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 25, 2012 0.5400 0.5500 0.5300 0.5500 24,000 +0.02(+3.77%)
Jul 24, 2012 0.5100 0.5300 0.5100 0.5300 6,000 +0.03(+6.00%)
Jul 23, 2012 0.5100 0.5400 0.4800 0.5000 56,600 -0.01(-1.96%)
Jul 20, 2012 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jul 19, 2012 0.5000 0.5100 0.4900 0.5100 36,500 +0.01(+2.00%)
Jul 18, 2012 0.5200 0.5300 0.4500 0.5000 23,453 -0.01(-1.96%)
Jul 17, 2012 0.5200 0.5200 0.5000 0.5100 4,000 -0.01(-1.92%)
Jul 16, 2012 0.5100 0.5500 0.5100 0.5200 31,660 -0.02(-3.70%)
Jul 13, 2012 0.5100 0.5400 0.4800 0.5400 23,500 +0.02(+3.85%)
Jul 12, 2012 0.5100 0.5200 0.5100 0.5200 6,169 +0.00(+0.00%)
Jul 11, 2012 0.5200 0.5200 0.5200 0.5200 4,500 +0.02(+4.00%)
Jul 10, 2012 0.5500 0.5500 0.5000 0.5000 15,874 -0.04(-7.41%)
Jul 09, 2012 0.5400 0.5600 0.5200 0.5400 15,300 -0.03(-5.26%)
Jul 06, 2012 0.5600 0.5700 0.5400 0.5700 50,600 +0.01(+1.79%)
Jul 05, 2012 0.5200 0.5900 0.5200 0.5600 49,675 +0.04(+7.69%)
Jul 04, 2012 0.4700 0.5200 0.4600 0.5200 72,600 +0.04(+8.33%)
Jul 03, 2012 0.4500 0.4900 0.4700 0.4800 84,400 +0.03(+6.67%)
Jun 29, 2012 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Jun 28, 2012 0.4400 0.4500 0.4300 0.4300 41,000 -0.03(-6.52%)
Jun 27, 2012 0.4550 0.4600 0.4400 0.4600 26,616 +0.01(+2.22%)
Jun 26, 2012 0.4600 0.4600 0.4500 0.4500 9,200 -0.02(-3.23%)
Jun 25, 2012 0.4550 0.4650 0.4450 0.4650 45,532 +0.04(+8.14%)
Jun 22, 2012 0.4600 0.4600 0.4200 0.4300 111,500 -0.03(-6.52%)
Jun 21, 2012 0.4900 0.4900 0.4300 0.4600 72,600 -0.03(-6.12%)
Jun 20, 2012 0.4750 0.4900 0.3600 0.4900 2,872,632 +0.03(+6.52%)
Jun 19, 2012 0.4750 0.4900 0.4600 0.4600 115,226 -0.01(-1.08%)
Jun 18, 2012 0.4800 0.4800 0.4500 0.4650 34,300 -0.02(-5.10%)
Jun 15, 2012 0.5000 0.5000 0.4900 0.4900 61,011 -0.04(-7.55%)
Jun 14, 2012 0.5300 0.5300 0.4900 0.5300 132,000 -0.02(-3.64%)
Jun 13, 2012 0.5500 0.5500 0.5400 0.5500 34,084 +0.00(+0.00%)
Jun 12, 2012 0.5800 0.5800 0.5400 0.5500 44,500 -0.03(-5.17%)
Jun 11, 2012 0.5700 0.6000 0.5700 0.5800 21,537 +0.01(+1.75%)
Jun 08, 2012 0.5700 0.5700 0.5700 0.5700 10,100 -0.03(-5.00%)
Jun 07, 2012 0.6000 0.6000 0.5500 0.6000 18,692 +0.00(+0.00%)
Jun 06, 2012 0.6100 0.6100 0.6000 0.6000 80,505 +0.00(+0.00%)
Jun 05, 2012 0.6200 0.6200 0.6000 0.6000 40,000 +0.00(+0.00%)
Jun 04, 2012 0.6300 0.6300 0.6000 0.6000 25,330 -0.03(-4.76%)
Jun 02, 2012 0.6200 0.6400 0.6100 0.6300 58,711 +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.