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 )

5.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 28, 2017 2.050 2.070 1.950 2.030 99,040 -0.05(-2.40%)
Apr 27, 2017 2.040 2.090 2.040 2.080 23,330 -0.05(-2.35%)
Apr 26, 2017 2.070 2.130 2.030 2.130 35,765 +0.04(+1.91%)
Apr 25, 2017 2.150 2.150 2.060 2.090 33,967 -0.06(-2.79%)
Apr 24, 2017 2.160 2.170 2.130 2.150 32,459 -0.01(-0.46%)
Apr 21, 2017 2.150 2.160 2.120 2.160 12,416 +0.05(+2.37%)
Apr 20, 2017 2.130 2.130 2.045 2.110 74,245 +0.02(+0.96%)
Apr 19, 2017 2.160 2.170 2.060 2.090 81,384 -0.10(-4.57%)
Apr 18, 2017 2.210 2.210 2.180 2.190 10,974 -0.01(-0.45%)
Apr 17, 2017 2.200 2.220 2.190 2.200 28,625 +0.00(+0.00%)
Apr 13, 2017 2.210 2.230 2.200 2.200 4,730 +0.00(+0.00%)
Apr 12, 2017 2.220 2.240 2.190 2.200 26,536 +0.01(+0.46%)
Apr 11, 2017 2.230 2.240 2.170 2.190 109,503 -0.01(-0.45%)
Apr 10, 2017 2.270 2.270 2.200 2.200 38,900 -0.04(-1.79%)
Apr 07, 2017 2.290 2.290 2.240 2.240 10,622 -0.02(-0.88%)
Apr 06, 2017 2.300 2.300 2.240 2.260 7,550 -0.07(-3.00%)
Apr 05, 2017 2.330 2.330 2.270 2.330 29,450 -0.03(-1.27%)
Apr 04, 2017 2.250 2.360 2.220 2.360 63,814 +0.10(+4.42%)
Apr 03, 2017 2.350 2.350 2.250 2.260 40,963 -0.07(-3.00%)
Mar 31, 2017 2.380 2.390 2.300 2.330 42,500 -0.09(-3.72%)
Mar 30, 2017 2.450 2.500 2.350 2.420 31,294 -0.07(-2.81%)
Mar 29, 2017 2.350 2.580 2.350 2.490 45,962 +0.15(+6.41%)
Mar 28, 2017 2.330 2.400 2.330 2.340 15,232 -0.02(-0.85%)
Mar 27, 2017 2.380 2.430 2.340 2.360 55,915 +0.00(+0.00%)
Mar 24, 2017 2.300 2.370 2.300 2.360 12,087 +0.05(+2.16%)
Mar 23, 2017 2.300 2.350 2.280 2.310 26,475 -0.02(-0.86%)
Mar 22, 2017 2.200 2.330 2.190 2.330 37,130 +0.03(+1.30%)
Mar 21, 2017 2.340 2.360 2.300 2.300 24,812 -0.08(-3.36%)
Mar 20, 2017 2.310 2.390 2.310 2.380 29,708 +0.08(+3.48%)
Mar 17, 2017 2.340 2.360 2.300 2.300 13,350 -0.05(-2.13%)
Mar 16, 2017 2.320 2.360 2.280 2.350 19,750 +0.00(+0.00%)
Mar 15, 2017 2.290 2.350 2.280 2.350 28,936 +0.05(+2.17%)
Mar 14, 2017 2.370 2.370 2.290 2.300 40,294 -0.02(-0.86%)
Mar 13, 2017 2.270 2.340 2.250 2.320 28,817 +0.04(+1.75%)
Mar 10, 2017 2.290 2.290 2.240 2.280 35,481 +0.00(+0.00%)
Mar 09, 2017 2.270 2.280 2.260 2.280 22,480 -0.01(-0.44%)
Mar 08, 2017 2.290 2.300 2.240 2.290 65,402 -0.03(-1.29%)
Mar 07, 2017 2.300 2.390 2.280 2.320 71,825 -0.02(-0.85%)
Mar 06, 2017 2.340 2.340 2.270 2.340 32,175 +0.01(+0.43%)
Mar 03, 2017 2.340 2.350 2.300 2.330 34,850 +0.00(+0.00%)
Mar 02, 2017 2.360 2.400 2.310 2.330 30,989 -0.05(-2.10%)
Mar 01, 2017 2.300 2.390 2.300 2.380 25,557 +0.05(+2.15%)
Feb 28, 2017 2.330 2.340 2.310 2.330 27,094 +0.03(+1.30%)
Feb 27, 2017 2.400 2.400 2.300 2.300 27,360 -0.09(-3.77%)
Feb 24, 2017 2.420 2.420 2.350 2.390 21,044 +0.00(+0.00%)
Feb 23, 2017 2.440 2.450 2.380 2.390 30,329 -0.03(-1.24%)
Feb 22, 2017 2.380 2.450 2.360 2.420 40,169 +0.06(+2.54%)
Feb 21, 2017 2.410 2.430 2.360 2.360 57,132 -0.13(-5.22%)
Feb 17, 2017 2.490 2.490 2.490 0 +0.06(+2.47%)
Feb 16, 2017 2.380 2.450 2.360 2.430 36,340 +0.09(+3.85%)
Feb 15, 2017 2.360 2.370 2.340 2.340 25,600 -0.06(-2.50%)
Feb 14, 2017 2.440 2.440 2.370 2.400 22,210 -0.03(-1.23%)
Feb 13, 2017 2.360 2.430 2.360 2.430 69,342 +0.07(+2.97%)
Feb 10, 2017 2.270 2.390 2.260 2.360 68,211 +0.01(+0.43%)
Feb 09, 2017 2.400 2.410 2.300 2.350 60,976 -0.06(-2.49%)
Feb 08, 2017 2.480 2.550 2.410 2.410 31,632 -0.05(-2.03%)
Feb 07, 2017 2.560 2.560 2.430 2.460 53,218 -0.10(-3.91%)
Feb 06, 2017 2.540 2.580 2.510 2.560 41,512 +0.03(+1.19%)
Feb 03, 2017 2.570 2.590 2.530 2.530 23,593 +0.00(+0.00%)
Feb 02, 2017 2.560 2.590 2.530 2.530 39,250 +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.