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 )

5.340 +0.080 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2017 1.960 2.040 1.960 2.040 28,833 +0.07(+3.55%)
Aug 30, 2017 1.950 1.990 1.940 1.970 22,500 +0.02(+1.03%)
Aug 29, 2017 1.990 2.020 1.950 1.950 52,135 -0.03(-1.52%)
Aug 28, 2017 1.940 1.980 1.940 1.980 19,600 +0.04(+2.06%)
Aug 25, 2017 1.960 1.980 1.940 1.940 22,445 -0.02(-1.02%)
Aug 24, 2017 1.950 1.960 1.930 1.960 21,200 +0.01(+0.51%)
Aug 23, 2017 1.940 1.950 1.930 1.950 22,440 +0.01(+0.52%)
Aug 22, 2017 1.970 1.970 1.920 1.940 29,986 -0.05(-2.51%)
Aug 21, 2017 2.010 2.030 1.920 1.990 37,836 -0.02(-1.00%)
Aug 18, 2017 1.960 2.020 1.960 2.010 38,637 +0.06(+3.08%)
Aug 17, 2017 1.930 1.990 1.910 1.950 28,704 +0.02(+1.04%)
Aug 16, 2017 1.970 1.990 1.910 1.930 16,500 -0.01(-0.52%)
Aug 15, 2017 1.950 1.970 1.920 1.940 23,925 +0.02(+1.04%)
Aug 14, 2017 2.090 2.090 1.920 1.920 75,040 -0.19(-9.00%)
Aug 11, 2017 2.040 2.110 2.040 2.110 33,809 +0.02(+0.96%)
Aug 10, 2017 2.040 2.090 2.010 2.090 8,900 +0.02(+0.97%)
Aug 09, 2017 2.010 2.070 1.930 2.070 80,102 +0.09(+4.55%)
Aug 08, 2017 2.070 2.070 1.980 1.980 55,892 -0.09(-4.35%)
Aug 04, 2017 2.070 2.090 2.070 2.070 8,997 -0.03(-1.43%)
Aug 03, 2017 2.150 2.150 2.050 2.100 52,065 -0.08(-3.67%)
Aug 02, 2017 2.130 2.180 2.100 2.180 8,800 +0.06(+2.83%)
Aug 01, 2017 2.100 2.140 2.080 2.120 45,120 +0.02(+0.95%)
Jul 31, 2017 2.150 2.200 2.100 2.100 33,116 -0.09(-4.11%)
Jul 28, 2017 2.130 2.190 2.110 2.190 11,750 +0.08(+3.79%)
Jul 27, 2017 2.160 2.180 2.110 2.110 45,694 -0.04(-1.86%)
Jul 26, 2017 2.170 2.190 2.150 2.150 30,325 -0.03(-1.38%)
Jul 25, 2017 2.180 2.200 2.180 2.180 29,463 +0.03(+1.40%)
Jul 24, 2017 2.000 2.260 2.000 2.150 135,384 +0.15(+7.50%)
Jul 21, 2017 1.960 2.000 1.940 2.000 14,800 +0.04(+2.04%)
Jul 20, 2017 1.930 1.960 1.930 1.960 5,770 +0.02(+1.03%)
Jul 19, 2017 1.960 1.960 1.910 1.940 5,700 -0.03(-1.52%)
Jul 18, 2017 1.940 2.050 1.940 1.970 8,757 +0.05(+2.60%)
Jul 17, 2017 1.850 1.950 1.850 1.920 8,269 +0.02(+1.05%)
Jul 14, 2017 1.870 1.900 1.840 1.900 17,050 +0.08(+4.40%)
Jul 13, 2017 1.890 1.890 1.820 1.820 15,185 -0.03(-1.62%)
Jul 12, 2017 1.930 1.930 1.850 1.850 25,172 -0.04(-2.12%)
Jul 11, 2017 1.920 1.930 1.880 1.890 8,900 -0.01(-0.53%)
Jul 10, 2017 1.860 1.900 1.850 1.900 5,500 -0.02(-1.04%)
Jul 07, 2017 1.900 1.920 1.880 1.920 11,800 +0.01(+0.52%)
Jul 06, 2017 1.960 1.960 1.880 1.910 30,805 -0.02(-1.04%)
Jul 05, 2017 1.960 1.960 1.930 1.930 30,630 -0.02(-1.03%)
Jul 04, 2017 1.990 1.990 1.950 1.950 34,830 +0.03(+1.56%)
Jul 03, 2017 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Jun 30, 2017 1.990 2.000 1.920 1.920 22,894 -0.08(-4.00%)
Jun 29, 2017 2.040 2.040 2.000 2.000 14,386 -0.01(-0.50%)
Jun 28, 2017 2.020 2.080 2.010 2.010 7,700 -0.01(-0.50%)
Jun 27, 2017 2.060 2.060 2.020 2.020 8,600 -0.04(-1.94%)
Jun 26, 2017 1.980 2.070 1.980 2.060 18,595 +0.07(+3.52%)
Jun 23, 2017 1.900 2.000 1.900 1.990 37,090 +0.15(+8.15%)
Jun 22, 2017 1.840 1.870 1.830 1.840 12,930 +0.00(+0.00%)
Jun 21, 2017 1.850 1.850 1.830 1.840 25,715 -0.01(-0.54%)
Jun 20, 2017 1.880 1.920 1.830 1.850 10,011 -0.04(-2.12%)
Jun 19, 2017 1.880 1.900 1.850 1.890 16,265 +0.01(+0.53%)
Jun 16, 2017 1.900 1.900 1.850 1.880 9,694 +0.01(+0.53%)
Jun 15, 2017 1.920 1.950 1.870 1.870 22,668 -0.07(-3.61%)
Jun 14, 2017 1.950 1.970 1.920 1.940 25,950 +0.01(+0.52%)
Jun 13, 2017 2.000 2.000 1.930 1.930 13,200 -0.01(-0.52%)
Jun 12, 2017 2.010 2.010 1.940 1.940 15,328 -0.05(-2.51%)
Jun 09, 2017 2.010 2.060 1.990 1.990 17,898 -0.05(-2.45%)
Jun 08, 2017 2.000 2.040 1.970 2.040 11,050 +0.02(+0.99%)
Jun 07, 2017 2.060 2.060 2.000 2.020 14,894 -0.04(-1.94%)
Jun 06, 2017 1.980 2.090 1.980 2.060 50,357 +0.06(+3.00%)
Jun 05, 2017 2.040 2.050 1.900 2.000 83,220 -0.02(-0.99%)
Jun 02, 2017 2.090 2.090 2.000 2.020 20,964 +0.02(+1.00%)
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.