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 )

5.260 -0.080 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 29, 2023 3.090 3.090 3.050 3.090 20,614 +0.00(+0.00%)
Sep 28, 2023 3.080 3.090 3.010 3.090 13,160 -0.01(-0.32%)
Sep 27, 2023 3.030 3.100 3.020 3.100 17,246 +0.08(+2.65%)
Sep 26, 2023 3.080 3.080 3.020 3.020 40,215 -0.06(-1.95%)
Sep 25, 2023 3.090 3.080 3.070 3.080 8,292 -0.02(-0.65%)
Sep 22, 2023 3.100 3.100 3.080 3.100 11,340 +0.00(+0.00%)
Sep 21, 2023 3.090 3.100 3.040 3.100 22,820 +0.00(+0.00%)
Sep 20, 2023 3.100 3.100 3.050 3.100 50,100 +0.00(+0.00%)
Sep 19, 2023 3.120 3.120 3.080 3.100 8,744 +0.00(+0.00%)
Sep 18, 2023 3.100 3.120 3.090 3.100 7,125 -0.04(-1.27%)
Sep 15, 2023 3.100 3.140 3.100 3.140 2,800 +0.04(+1.29%)
Sep 14, 2023 3.100 3.100 3.080 3.100 7,903 +0.05(+1.64%)
Sep 13, 2023 3.140 3.140 3.050 3.050 32,604 -0.09(-2.87%)
Sep 12, 2023 3.110 3.140 3.100 3.140 21,800 -0.01(-0.32%)
Sep 11, 2023 3.150 3.160 3.110 3.150 35,720 +0.00(+0.00%)
Sep 08, 2023 3.160 3.180 3.120 3.150 42,536 +0.05(+1.61%)
Sep 07, 2023 3.160 3.210 3.100 3.100 11,742 -0.08(-2.52%)
Sep 06, 2023 3.140 3.190 3.140 3.180 3,002 +0.03(+0.95%)
Sep 05, 2023 3.150 3.200 3.150 3.150 18,377 -0.02(-0.63%)
Sep 01, 2023 3.170 0 -0.02(-0.63%)
Aug 31, 2023 3.210 3.210 3.180 3.190 4,735 -0.01(-0.31%)
Aug 30, 2023 3.210 3.230 3.200 3.200 29,405 -0.01(-0.31%)
Aug 29, 2023 3.130 3.230 3.120 3.210 62,117 +0.06(+1.90%)
Aug 28, 2023 3.090 3.170 3.090 3.150 34,795 +0.01(+0.32%)
Aug 25, 2023 3.150 3.150 3.120 3.140 18,540 -0.02(-0.63%)
Aug 24, 2023 3.130 3.160 3.100 3.160 49,312 +0.06(+1.94%)
Aug 23, 2023 3.130 3.130 3.100 3.100 54,167 -0.03(-0.96%)
Aug 22, 2023 3.090 3.140 3.040 3.130 66,746 +0.04(+1.29%)
Aug 21, 2023 3.060 3.100 3.060 3.090 12,505 -0.01(-0.32%)
Aug 18, 2023 3.070 3.100 3.050 3.100 14,202 +0.01(+0.32%)
Aug 17, 2023 3.050 3.090 3.050 3.090 14,459 +0.05(+1.64%)
Aug 16, 2023 3.030 3.080 3.000 3.040 35,420 +0.04(+1.33%)
Aug 15, 2023 3.020 3.050 3.000 3.000 38,092 -0.02(-0.66%)
Aug 14, 2023 3.010 3.040 3.010 3.020 26,529 +0.01(+0.33%)
Aug 11, 2023 3.040 3.040 3.010 3.010 6,796 -0.04(-1.31%)
Aug 10, 2023 3.010 3.080 3.000 3.050 33,725 +0.05(+1.67%)
Aug 09, 2023 3.050 3.050 3.000 3.000 18,790 -0.02(-0.66%)
Aug 08, 2023 3.040 3.040 3.020 3.020 8,859 +0.01(+0.33%)
Aug 04, 2023 3.010 0 -0.01(-0.33%)
Aug 03, 2023 3.030 3.030 3.010 3.020 5,513 -0.02(-0.66%)
Aug 02, 2023 3.060 3.060 3.010 3.040 9,677 +0.02(+0.66%)
Aug 01, 2023 3.040 3.060 3.010 3.020 11,380 -0.02(-0.66%)
Jul 31, 2023 3.050 3.070 3.020 3.040 8,406 -0.01(-0.33%)
Jul 28, 2023 3.050 3.050 3.030 3.050 3,549 +0.03(+0.99%)
Jul 27, 2023 3.080 3.080 3.020 3.020 6,099 -0.06(-1.95%)
Jul 26, 2023 3.020 3.080 3.020 3.080 14,072 +0.03(+0.98%)
Jul 25, 2023 3.050 3.050 3.010 3.050 6,899 +0.00(+0.00%)
Jul 24, 2023 3.060 3.060 3.040 3.050 5,642 +0.00(+0.00%)
Jul 21, 2023 3.080 3.100 3.050 3.050 8,351 +0.00(+0.00%)
Jul 20, 2023 3.080 3.100 3.040 3.050 26,390 -0.03(-0.97%)
Jul 19, 2023 3.060 3.090 3.030 3.080 27,983 +0.07(+2.33%)
Jul 18, 2023 3.030 3.060 3.010 3.010 12,255 +0.02(+0.67%)
Jul 17, 2023 3.010 3.040 2.960 2.990 17,600 -0.04(-1.32%)
Jul 14, 2023 3.030 3.070 3.030 3.030 10,395 -0.04(-1.30%)
Jul 13, 2023 3.070 3.080 3.040 3.070 10,747 +0.00(+0.00%)
Jul 12, 2023 2.970 3.080 2.970 3.070 17,087 +0.02(+0.66%)
Jul 11, 2023 3.040 3.050 2.970 3.050 23,911 +0.01(+0.33%)
Jul 10, 2023 3.060 3.060 3.010 3.040 19,407 -0.03(-0.98%)
Jul 07, 2023 3.070 3.070 3.010 3.070 8,952 -0.01(-0.32%)
Jul 06, 2023 3.040 3.080 3.030 3.080 9,284 -0.01(-0.32%)
Jul 05, 2023 3.080 3.090 3.050 3.090 14,367 -0.01(-0.32%)
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.