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, 2018 1.600 1.600 1.600 0 -0.05(-3.03%)
Aug 30, 2018 1.640 1.650 1.610 1.650 10,549 -0.01(-0.60%)
Aug 29, 2018 1.690 1.700 1.640 1.660 11,325 -0.03(-1.78%)
Aug 28, 2018 1.730 1.730 1.660 1.690 17,100 -0.01(-0.59%)
Aug 27, 2018 1.720 1.740 1.680 1.700 21,344 -0.01(-0.58%)
Aug 24, 2018 1.720 1.720 1.650 1.710 44,797 +0.06(+3.64%)
Aug 23, 2018 1.720 1.720 1.640 1.650 21,905 -0.09(-5.17%)
Aug 22, 2018 1.720 1.740 1.660 1.740 59,549 +0.03(+1.75%)
Aug 21, 2018 1.680 1.710 1.630 1.710 91,555 +0.16(+10.32%)
Aug 20, 2018 1.650 1.650 1.500 1.550 6,600 +0.06(+4.03%)
Aug 17, 2018 1.490 1.500 1.470 1.490 18,525 +0.00(+0.00%)
Aug 16, 2018 1.500 1.550 1.490 1.490 16,169 +0.01(+0.68%)
Aug 15, 2018 1.600 1.610 1.470 1.480 49,027 -0.06(-3.90%)
Aug 14, 2018 1.560 1.570 1.530 1.540 15,334 -0.03(-1.91%)
Aug 13, 2018 1.590 1.590 1.540 1.570 17,291 -0.04(-2.48%)
Aug 10, 2018 1.600 1.620 1.600 1.610 2,050 -0.02(-1.23%)
Aug 09, 2018 1.560 1.630 1.540 1.630 30,920 +0.05(+3.16%)
Aug 08, 2018 1.600 1.600 1.570 1.580 2,000 -0.02(-1.25%)
Aug 07, 2018 1.630 1.630 1.570 1.600 13,000 -0.04(-2.44%)
Aug 03, 2018 1.640 1.640 1.640 0 -0.02(-1.20%)
Aug 02, 2018 1.550 1.680 1.550 1.660 31,741 +0.11(+7.10%)
Aug 01, 2018 1.560 1.560 1.470 1.550 95,987 -0.01(-0.64%)
Jul 31, 2018 1.610 1.620 1.510 1.560 73,600 -0.06(-3.70%)
Jul 30, 2018 1.620 1.630 1.610 1.620 7,951 +0.00(+0.00%)
Jul 27, 2018 1.630 1.630 1.600 1.620 15,600 +0.01(+0.62%)
Jul 26, 2018 1.630 1.660 1.600 1.610 64,160 -0.02(-1.23%)
Jul 25, 2018 1.650 1.670 1.630 1.630 65,300 -0.02(-1.21%)
Jul 24, 2018 1.650 1.670 1.630 1.650 20,800 -0.01(-0.60%)
Jul 23, 2018 1.690 1.690 1.640 1.660 18,821 -0.02(-1.19%)
Jul 20, 2018 1.710 1.710 1.660 1.680 28,500 -0.04(-2.33%)
Jul 19, 2018 1.650 1.720 1.650 1.720 32,400 +0.06(+3.61%)
Jul 18, 2018 1.650 1.660 1.620 1.660 81,600 +0.05(+3.11%)
Jul 17, 2018 1.660 1.660 1.590 1.610 32,400 -0.05(-3.01%)
Jul 16, 2018 1.610 1.660 1.610 1.660 62,250 +0.05(+3.11%)
Jul 13, 2018 1.650 1.670 1.590 1.610 55,950 -0.06(-3.59%)
Jul 12, 2018 1.670 1.670 1.650 1.670 19,815 +0.00(+0.00%)
Jul 11, 2018 1.690 1.690 1.650 1.670 34,100 -0.03(-1.76%)
Jul 10, 2018 1.740 1.740 1.700 1.700 12,234 +0.00(+0.00%)
Jul 09, 2018 1.750 1.750 1.740 1.700 30,600 -0.03(-1.73%)
Jul 06, 2018 1.750 1.770 1.710 1.730 18,575 -0.03(-1.70%)
Jul 05, 2018 1.770 1.790 1.750 1.760 23,331 +0.01(+0.57%)
Jul 04, 2018 1.750 1.770 1.720 1.750 21,950 +0.00(+0.00%)
Jul 03, 2018 1.680 1.750 1.680 1.750 28,250 +0.07(+4.17%)
Jun 29, 2018 1.680 1.680 1.680 0 -0.04(-2.33%)
Jun 28, 2018 1.720 1.730 1.700 1.720 43,970 -0.03(-1.71%)
Jun 27, 2018 1.770 1.780 1.750 1.750 17,637 -0.02(-1.13%)
Jun 26, 2018 1.750 1.780 1.750 1.770 10,700 +0.03(+1.72%)
Jun 25, 2018 1.780 1.780 1.710 1.740 41,000 -0.01(-0.57%)
Jun 22, 2018 1.800 1.800 1.750 1.750 68,436 -0.05(-2.78%)
Jun 21, 2018 1.840 1.790 1.800 45,380 -0.05(-2.70%)
Jun 20, 2018 1.820 1.860 1.820 1.850 111,140 +0.00(+0.00%)
Jun 19, 2018 1.870 1.880 1.830 1.850 22,595 -0.04(-2.12%)
Jun 18, 2018 1.900 1.900 1.860 1.890 5,700 -0.01(-0.53%)
Jun 15, 2018 1.900 1.840 1.900 14,897 +0.04(+2.15%)
Jun 14, 2018 1.860 1.890 1.850 1.860 9,700 +0.00(+0.00%)
Jun 13, 2018 1.830 1.860 1.820 1.860 16,305 +0.01(+0.54%)
Jun 12, 2018 1.830 1.850 1.830 1.850 8,570 +0.00(+0.00%)
Jun 11, 2018 1.840 1.860 1.810 1.850 5,600 +0.02(+1.09%)
Jun 08, 2018 1.830 1.840 1.830 1.830 8,458 -0.01(-0.54%)
Jun 07, 2018 1.840 1.840 1.820 1.840 6,000 +0.00(+0.00%)
Jun 06, 2018 1.840 1.840 1.830 1.840 50,316 +0.01(+0.55%)
Jun 05, 2018 1.870 1.870 1.830 1.830 40,155 -0.03(-1.61%)
Jun 04, 2018 1.880 1.880 1.840 1.860 7,400 -0.03(-1.59%)
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.