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 31, 2016 3.200 3.330 3.160 3.260 91,823 +0.10(+3.16%)
Aug 30, 2016 3.370 3.440 3.140 3.160 137,372 -0.18(-5.39%)
Aug 29, 2016 3.240 3.490 3.200 3.340 321,974 +0.18(+5.70%)
Aug 26, 2016 3.010 3.200 3.010 3.160 84,250 +0.17(+5.69%)
Aug 25, 2016 2.960 3.010 2.960 2.990 99,577 +0.03(+1.01%)
Aug 24, 2016 3.000 3.020 2.900 2.960 125,229 -0.04(-1.33%)
Aug 23, 2016 3.280 3.340 2.980 3.000 264,922 -0.25(-7.69%)
Aug 22, 2016 3.100 3.640 3.100 3.250 250,923 +0.20(+6.56%)
Aug 19, 2016 2.850 3.180 2.850 3.050 685,002 +0.30(+10.91%)
Aug 18, 2016 2.770 2.800 2.740 2.750 66,449 -0.02(-0.72%)
Aug 17, 2016 2.850 2.860 2.750 2.770 66,136 -0.07(-2.46%)
Aug 16, 2016 2.790 2.870 2.750 2.840 92,564 +0.10(+3.65%)
Aug 15, 2016 2.520 2.920 2.520 2.740 177,454 +0.22(+8.73%)
Aug 12, 2016 2.710 2.710 2.490 2.520 74,248 -0.16(-5.97%)
Aug 11, 2016 2.610 2.740 2.550 2.680 169,824 +0.12(+4.69%)
Aug 10, 2016 2.440 2.620 2.440 2.560 217,286 +0.12(+4.92%)
Aug 09, 2016 2.330 2.450 2.320 2.440 89,881 +0.09(+3.83%)
Aug 08, 2016 2.100 2.480 2.080 2.350 243,385 +0.25(+11.90%)
Aug 05, 2016 2.060 2.100 2.030 2.100 39,159 +0.03(+1.45%)
Aug 04, 2016 2.100 2.100 2.050 2.070 27,025 -0.05(-2.36%)
Aug 03, 2016 2.100 2.130 2.040 2.120 42,171 +0.02(+0.95%)
Aug 02, 2016 2.120 2.150 2.050 2.100 58,831 -0.02(-0.94%)
Jul 29, 2016 2.120 2.120 2.120 0 +0.09(+4.43%)
Jul 28, 2016 2.030 2.030 1.980 2.030 47,600 +0.03(+1.50%)
Jul 27, 2016 1.990 2.030 1.990 2.000 42,240 +0.01(+0.50%)
Jul 26, 2016 2.000 2.020 1.990 1.990 25,900 -0.02(-1.00%)
Jul 25, 2016 2.000 2.010 2.000 2.010 39,900 +0.00(+0.00%)
Jul 22, 2016 1.980 2.010 1.980 2.010 39,700 +0.02(+1.01%)
Jul 21, 2016 1.990 2.000 1.960 1.990 87,276 +0.00(+0.00%)
Jul 20, 2016 2.000 2.010 1.960 1.990 31,282 -0.01(-0.50%)
Jul 19, 2016 2.030 2.030 2.000 2.000 33,877 -0.05(-2.44%)
Jul 18, 2016 2.030 2.050 2.030 2.050 27,744 +0.00(+0.00%)
Jul 15, 2016 2.030 2.050 2.020 2.050 18,627 +0.00(+0.00%)
Jul 14, 2016 2.050 2.050 2.010 2.050 49,815 +0.00(+0.00%)
Jul 13, 2016 2.070 2.110 2.050 2.050 44,100 +0.02(+0.99%)
Jul 12, 2016 2.060 2.080 2.020 2.030 34,704 +0.00(+0.00%)
Jul 11, 2016 2.050 2.070 2.030 2.030 57,777 -0.03(-1.46%)
Jul 08, 2016 2.060 2.050 2.060 26,300 +0.00(+0.00%)
Jul 07, 2016 2.100 2.100 2.040 2.060 60,515 -0.07(-3.29%)
Jul 05, 2016 2.110 2.130 2.050 2.130 53,141 +0.04(+1.91%)
Jul 04, 2016 2.110 2.140 2.060 2.090 80,280 -0.01(-0.48%)
Jun 30, 2016 2.100 2.100 2.100 0 +0.00(+0.00%)
Jun 29, 2016 2.160 2.160 2.020 2.100 45,844 -0.07(-3.23%)
Jun 28, 2016 2.020 2.170 2.020 2.170 91,685 +0.17(+8.50%)
Jun 27, 2016 2.050 2.060 1.990 2.000 64,720 -0.02(-0.99%)
Jun 24, 2016 2.100 2.120 2.010 2.020 105,255 -0.03(-1.46%)
Jun 23, 2016 2.050 2.080 2.020 2.050 41,945 +0.00(+0.00%)
Jun 22, 2016 2.070 2.080 2.040 2.050 13,794 -0.03(-1.44%)
Jun 21, 2016 2.040 2.080 2.040 2.080 17,250 -0.02(-0.95%)
Jun 20, 2016 2.090 2.110 2.050 2.100 18,925 -0.01(-0.47%)
Jun 17, 2016 2.090 2.150 2.090 2.110 33,667 +0.01(+0.48%)
Jun 16, 2016 2.070 2.150 2.070 2.100 134,609 +0.04(+1.94%)
Jun 15, 2016 2.050 2.090 2.040 2.060 23,006 +0.00(+0.00%)
Jun 14, 2016 2.060 2.090 2.050 2.060 6,350 +0.01(+0.49%)
Jun 13, 2016 2.050 2.120 2.040 2.050 25,676 +0.09(+4.59%)
Jun 10, 2016 2.080 2.120 1.960 1.960 90,092 -0.12(-5.77%)
Jun 09, 2016 2.200 2.230 1.950 2.080 109,575 -0.10(-4.59%)
Jun 08, 2016 2.160 2.190 2.100 2.180 47,524 +0.08(+3.81%)
Jun 07, 2016 2.120 2.170 2.080 2.100 16,341 -0.03(-1.41%)
Jun 06, 2016 2.150 2.200 2.110 2.130 65,256 +0.01(+0.47%)
Jun 03, 2016 2.100 2.160 2.050 2.120 58,938 +0.03(+1.44%)
Jun 02, 2016 1.900 2.100 1.900 2.090 48,650 +0.12(+6.09%)
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.