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, 2021 2.790 2.930 2.780 2.920 54,617 +0.13(+4.66%)
Aug 30, 2021 2.800 2.800 2.770 2.790 7,338 +0.05(+1.82%)
Aug 27, 2021 2.750 2.770 2.730 2.740 16,447 +0.01(+0.37%)
Aug 26, 2021 2.830 2.830 2.720 2.730 33,040 -0.06(-2.15%)
Aug 25, 2021 2.800 2.800 2.770 2.790 10,711 -0.01(-0.36%)
Aug 24, 2021 2.780 2.800 2.740 2.800 57,202 +0.05(+1.82%)
Aug 23, 2021 2.720 2.800 2.670 2.750 79,005 +0.13(+4.96%)
Aug 20, 2021 2.660 2.660 2.620 2.620 11,003 -0.03(-1.13%)
Aug 19, 2021 2.640 2.670 2.580 2.650 95,255 +0.01(+0.38%)
Aug 18, 2021 2.670 2.700 2.610 2.640 71,478 +0.04(+1.54%)
Aug 17, 2021 2.540 2.670 2.500 2.600 67,128 +0.03(+1.17%)
Aug 16, 2021 2.600 2.600 2.540 2.570 27,470 +0.04(+1.58%)
Aug 13, 2021 2.550 2.590 2.530 2.530 16,304 -0.04(-1.56%)
Aug 12, 2021 2.550 2.570 2.540 2.570 2,560 +0.00(+0.00%)
Aug 11, 2021 2.530 2.580 2.530 2.570 5,750 +0.05(+1.98%)
Aug 10, 2021 2.550 2.550 2.510 2.520 10,199 -0.03(-1.18%)
Aug 09, 2021 2.510 2.550 2.500 2.550 13,584 -0.02(-0.78%)
Aug 06, 2021 2.620 2.620 2.530 2.570 28,866 -0.07(-2.65%)
Aug 05, 2021 2.650 2.650 2.560 2.640 14,602 +0.00(+0.00%)
Aug 04, 2021 2.680 2.710 2.540 2.640 35,176 -0.01(-0.38%)
Aug 03, 2021 2.650 2.650 2.550 2.650 25,933 +0.01(+0.38%)
Jul 30, 2021 2.640 2.640 2.640 0 +0.02(+0.76%)
Jul 29, 2021 2.610 2.650 2.600 2.620 12,208 -0.01(-0.38%)
Jul 28, 2021 2.600 2.630 2.600 2.630 3,298 +0.03(+1.15%)
Jul 27, 2021 2.590 2.600 2.590 2.600 21,100 +0.02(+0.78%)
Jul 26, 2021 2.640 2.650 2.550 2.580 33,757 -0.04(-1.53%)
Jul 23, 2021 2.600 2.670 2.600 2.620 20,851 +0.02(+0.77%)
Jul 22, 2021 2.620 2.620 2.600 2.600 20,150 +0.00(+0.00%)
Jul 21, 2021 2.560 2.600 2.550 2.600 43,337 +0.05(+1.96%)
Jul 20, 2021 2.610 2.610 2.540 2.550 6,700 +0.03(+1.19%)
Jul 19, 2021 2.600 2.620 2.510 2.520 38,924 -0.12(-4.55%)
Jul 16, 2021 2.720 2.720 2.610 2.640 20,495 -0.03(-1.12%)
Jul 15, 2021 2.650 2.740 2.640 2.670 43,908 +0.03(+1.14%)
Jul 14, 2021 2.600 2.640 2.580 2.640 79,621 +0.09(+3.53%)
Jul 13, 2021 2.570 2.570 2.520 2.550 9,400 +0.03(+1.19%)
Jul 12, 2021 2.540 2.570 2.520 2.520 21,796 +0.00(+0.00%)
Jul 09, 2021 2.550 2.550 2.520 2.520 4,271 +0.00(+0.00%)
Jul 08, 2021 2.560 2.560 2.500 2.520 15,320 -0.01(-0.40%)
Jul 07, 2021 2.510 2.580 2.510 2.530 20,299 -0.05(-1.94%)
Jul 06, 2021 2.610 2.610 2.510 2.580 27,778 +0.01(+0.39%)
Jul 05, 2021 2.620 2.620 2.510 2.570 33,908 +0.04(+1.58%)
Jul 02, 2021 2.470 2.540 2.470 2.530 21,520 +0.06(+2.43%)
Jun 30, 2021 2.470 2.470 2.470 0 +0.04(+1.65%)
Jun 29, 2021 2.460 2.460 2.390 2.430 27,948 -0.04(-1.62%)
Jun 28, 2021 2.520 2.580 2.450 2.470 25,373 -0.03(-1.20%)
Jun 25, 2021 2.460 2.500 2.450 2.500 8,812 +0.01(+0.40%)
Jun 24, 2021 2.490 2.490 2.490 2.490 300 +0.00(+0.00%)
Jun 23, 2021 2.400 2.490 2.400 2.490 88,188 +0.09(+3.75%)
Jun 22, 2021 2.420 2.420 2.370 2.400 42,933 -0.04(-1.64%)
Jun 21, 2021 2.420 2.460 2.420 2.440 69,403 +0.02(+0.83%)
Jun 18, 2021 2.420 2.460 2.410 2.420 52,773 +0.00(+0.00%)
Jun 17, 2021 2.460 2.470 2.400 2.420 50,432 -0.08(-3.20%)
Jun 16, 2021 2.520 2.520 2.460 2.500 47,202 -0.02(-0.79%)
Jun 15, 2021 2.500 2.550 2.430 2.520 93,299 +0.13(+5.44%)
Jun 14, 2021 2.400 2.470 2.350 2.390 40,903 -0.06(-2.45%)
Jun 11, 2021 2.510 2.510 2.410 2.450 53,752 -0.04(-1.61%)
Jun 10, 2021 2.500 2.520 2.460 2.490 41,606 +0.09(+3.75%)
Jun 09, 2021 2.500 2.500 2.360 2.400 49,353 -0.01(-0.41%)
Jun 08, 2021 2.530 2.530 2.370 2.410 53,956 -0.08(-3.21%)
Jun 07, 2021 2.530 2.530 2.420 2.490 40,660 -0.04(-1.58%)
Jun 04, 2021 2.480 2.590 2.480 2.530 32,523 +0.06(+2.43%)
Jun 03, 2021 2.550 2.600 2.380 2.470 126,919 -0.08(-3.14%)
Jun 02, 2021 2.590 2.590 2.520 2.550 24,159 +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.