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, 2022 3.110 3.110 3.000 3.050 34,492 -0.03(-0.97%)
Aug 30, 2022 3.120 3.120 3.060 3.080 2,224 -0.02(-0.65%)
Aug 29, 2022 3.030 3.100 3.030 3.100 7,864 +0.05(+1.64%)
Aug 26, 2022 3.150 3.150 3.040 3.050 28,247 -0.14(-4.39%)
Aug 25, 2022 3.120 3.190 3.110 3.190 5,358 +0.02(+0.63%)
Aug 24, 2022 3.000 3.170 3.000 3.170 13,248 +0.13(+4.28%)
Aug 23, 2022 3.060 3.150 3.040 3.040 21,285 -0.02(-0.65%)
Aug 22, 2022 3.100 3.100 3.020 3.060 12,800 -0.06(-1.92%)
Aug 19, 2022 3.160 3.160 3.080 3.120 11,623 -0.03(-0.95%)
Aug 18, 2022 3.200 3.200 3.150 3.150 1,556 +0.00(+0.00%)
Aug 17, 2022 3.240 3.240 3.150 3.150 3,500 -0.07(-2.17%)
Aug 16, 2022 3.240 3.240 3.150 3.220 15,743 -0.03(-0.92%)
Aug 15, 2022 3.220 3.270 3.200 3.250 34,147 +0.02(+0.62%)
Aug 12, 2022 3.260 3.300 3.230 3.230 40,545 -0.02(-0.62%)
Aug 11, 2022 3.200 3.260 3.200 3.250 44,583 +0.04(+1.25%)
Aug 10, 2022 3.170 3.210 3.160 3.210 14,000 +0.07(+2.23%)
Aug 09, 2022 3.220 3.220 3.140 3.140 17,060 -0.03(-0.95%)
Aug 08, 2022 3.240 3.250 3.100 3.170 42,145 +0.09(+2.92%)
Aug 05, 2022 3.060 3.240 3.060 3.080 22,575 -0.16(-4.94%)
Aug 04, 2022 3.100 3.270 3.070 3.240 112,676 +0.18(+5.88%)
Aug 03, 2022 3.030 3.060 3.030 3.060 20,381 +0.03(+0.99%)
Aug 02, 2022 3.050 3.090 3.000 3.030 17,019 -0.01(-0.33%)
Jul 29, 2022 3.040 0 +0.03(+1.00%)
Jul 28, 2022 2.950 3.060 2.950 3.010 4,701 +0.11(+3.79%)
Jul 27, 2022 2.970 3.080 2.900 2.900 38,900 -0.04(-1.36%)
Jul 26, 2022 3.010 3.020 2.860 2.940 20,282 -0.08(-2.65%)
Jul 25, 2022 3.070 3.100 2.980 3.020 7,853 -0.05(-1.63%)
Jul 22, 2022 3.080 3.100 3.050 3.070 14,050 +0.02(+0.66%)
Jul 21, 2022 3.020 3.050 3.020 3.050 5,712 -0.03(-0.97%)
Jul 20, 2022 3.050 3.080 3.050 3.080 13,575 +0.03(+0.98%)
Jul 19, 2022 3.030 3.070 3.000 3.050 49,359 +0.06(+2.01%)
Jul 18, 2022 2.950 3.020 2.910 2.990 33,280 +0.07(+2.40%)
Jul 15, 2022 2.900 2.920 2.890 2.920 7,725 +0.03(+1.04%)
Jul 14, 2022 2.850 2.900 2.770 2.890 51,636 -0.10(-3.34%)
Jul 13, 2022 2.990 3.000 2.950 2.990 16,800 +0.00(+0.00%)
Jul 12, 2022 2.980 2.990 2.960 2.990 4,600 -0.01(-0.33%)
Jul 11, 2022 2.890 3.010 2.890 3.000 11,131 -0.05(-1.64%)
Jul 08, 2022 3.100 3.100 3.050 3.050 3,005 -0.06(-1.93%)
Jul 07, 2022 3.020 3.150 2.990 3.110 8,033 +0.16(+5.42%)
Jul 06, 2022 2.960 2.970 2.950 2.950 4,950 -0.03(-1.01%)
Jul 05, 2022 3.030 3.040 2.960 2.980 31,662 -0.07(-2.30%)
Jul 04, 2022 3.030 3.050 3.020 3.050 8,900 +0.05(+1.67%)
Jun 30, 2022 3.000 0 -0.05(-1.64%)
Jun 29, 2022 3.150 3.150 3.000 3.050 22,388 -0.10(-3.17%)
Jun 28, 2022 3.110 3.160 3.100 3.150 22,833 +0.05(+1.61%)
Jun 27, 2022 3.000 3.110 3.000 3.100 39,071 +0.10(+3.33%)
Jun 24, 2022 2.970 3.000 2.940 3.000 12,150 +0.03(+1.01%)
Jun 23, 2022 2.970 2.990 2.930 2.970 9,702 +0.00(+0.00%)
Jun 22, 2022 3.030 3.050 2.950 2.970 12,450 -0.06(-1.98%)
Jun 21, 2022 2.990 3.050 2.960 3.030 31,485 +0.07(+2.36%)
Jun 20, 2022 2.960 2.960 2.920 2.960 12,011 -0.01(-0.34%)
Jun 17, 2022 2.980 2.980 2.910 2.970 20,902 -0.02(-0.67%)
Jun 16, 2022 3.000 3.000 2.910 2.990 19,450 -0.03(-0.99%)
Jun 15, 2022 3.000 3.040 2.900 3.020 27,530 +0.10(+3.42%)
Jun 14, 2022 2.820 3.010 2.820 2.920 43,935 +0.07(+2.46%)
Jun 13, 2022 2.840 2.950 2.740 2.850 59,006 -0.15(-5.00%)
Jun 10, 2022 2.910 3.060 2.800 3.000 51,062 +0.03(+1.01%)
Jun 09, 2022 3.040 3.060 2.970 2.970 55,270 -0.10(-3.26%)
Jun 08, 2022 3.140 3.170 3.070 3.070 17,930 -0.10(-3.15%)
Jun 07, 2022 3.220 3.230 3.150 3.170 87,576 -0.03(-0.94%)
Jun 06, 2022 3.230 3.240 3.200 3.200 25,120 -0.04(-1.23%)
Jun 03, 2022 3.200 3.240 3.200 3.240 18,270 +0.09(+2.86%)
Jun 02, 2022 3.160 3.200 3.120 3.150 41,227 +0.02(+0.64%)
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.