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 )

5.350 +0.090 (+1.71%)
Streaming Delayed Price Updated: 2:46 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 (%)
Sep 30, 2016 3.170 3.170 2.980 3.030 55,730 +0.00(+0.00%)
Sep 29, 2016 3.010 3.050 2.980 3.030 22,470 +0.00(+0.00%)
Sep 28, 2016 2.990 3.160 2.970 3.030 30,041 +0.03(+1.00%)
Sep 27, 2016 3.000 3.050 2.920 3.000 50,748 -0.04(-1.32%)
Sep 26, 2016 3.140 3.140 2.970 3.040 44,938 -0.01(-0.33%)
Sep 23, 2016 3.190 3.190 3.040 3.050 90,238 -0.09(-2.87%)
Sep 22, 2016 3.180 3.180 3.110 3.140 31,969 -0.01(-0.32%)
Sep 21, 2016 3.110 3.220 3.110 3.150 71,125 +0.00(+0.00%)
Sep 20, 2016 3.160 3.220 3.130 3.150 30,697 +0.00(+0.00%)
Sep 19, 2016 3.250 3.250 3.150 3.150 70,362 -0.10(-3.08%)
Sep 16, 2016 3.340 3.340 3.160 3.250 52,554 -0.09(-2.69%)
Sep 15, 2016 3.250 3.450 3.250 3.340 42,942 +0.13(+4.05%)
Sep 14, 2016 3.260 3.335 3.210 3.210 25,262 -0.04(-1.23%)
Sep 13, 2016 3.420 3.420 3.170 3.250 50,350 -0.12(-3.56%)
Sep 12, 2016 3.280 3.400 3.200 3.370 85,538 +0.10(+3.06%)
Sep 09, 2016 3.370 3.430 3.270 3.270 32,065 -0.11(-3.25%)
Sep 08, 2016 3.440 3.490 3.380 3.380 35,889 -0.07(-2.03%)
Sep 07, 2016 3.500 3.500 3.410 3.450 47,651 -0.03(-0.86%)
Sep 06, 2016 3.530 3.710 3.410 3.480 159,094 -0.04(-1.14%)
Sep 02, 2016 3.520 3.520 3.520 0 +0.16(+4.76%)
Sep 01, 2016 3.280 3.360 3.270 3.360 87,451 +0.10(+3.07%)
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%)
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.