Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynacor Group Inc (OP: DNGDF )

3.920 -0.100 (-2.49%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 31, 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 (%)
Oct 31, 2013 1.400 1.431 1.393 1.431 9,000 +0.05(+3.55%)
Oct 30, 2013 1.382 1.382 1.382 1.382 200 -0.05(-3.69%)
Oct 29, 2013 1.408 1.435 1.398 1.435 4,400 +0.02(+1.65%)
Oct 28, 2013 1.428 1.467 1.412 1.412 6,100 -0.02(-1.32%)
Oct 25, 2013 1.431 1.431 1.431 1.431 100 -0.01(-0.65%)
Oct 24, 2013 1.433 1.449 1.428 1.440 7,600 -0.02(-1.10%)
Oct 23, 2013 1.473 1.473 1.456 1.456 18,500 -0.02(-1.56%)
Oct 22, 2013 1.433 1.479 1.433 1.479 5,500 +0.06(+4.23%)
Oct 21, 2013 1.429 1.429 1.419 1.419 1,000 -0.02(-1.25%)
Oct 18, 2013 1.433 1.437 1.416 1.437 3,100 +0.03(+1.99%)
Oct 17, 2013 1.385 1.409 1.385 1.409 7,400 +0.02(+1.16%)
Oct 15, 2013 1.393 1.393 1.393 0 +0.02(+1.45%)
Oct 11, 2013 1.373 1.373 1.373 0 -0.05(-3.65%)
Oct 10, 2013 1.400 1.432 1.391 1.425 9,900 +0.01(+0.56%)
Oct 09, 2013 1.414 1.424 1.414 1.417 600 -0.02(-1.48%)
Oct 08, 2013 1.478 1.478 1.417 1.438 17,200 -0.04(-2.55%)
Oct 07, 2013 1.474 1.476 1.444 1.476 3,800 +0.02(+1.17%)
Oct 04, 2013 1.440 1.467 1.432 1.459 19,300 +0.07(+4.94%)
Oct 02, 2013 1.390 1.390 1.390 0 -0.01(-0.76%)
Sep 30, 2013 1.401 1.401 1.401 0 -0.07(-4.95%)
Sep 27, 2013 1.474 1.474 1.474 1.474 200 +0.07(+5.14%)
Sep 26, 2013 1.402 1.402 1.402 1.402 1,000 -0.01(-0.57%)
Sep 25, 2013 1.399 1.410 1.399 1.410 1,800 +0.01(+0.57%)
Sep 24, 2013 1.415 1.415 1.393 1.402 14,800 +0.01(+0.43%)
Sep 23, 2013 1.465 1.465 1.396 1.396 9,100 -0.05(-3.66%)
Sep 20, 2013 1.466 1.466 1.449 1.449 4,500 -0.07(-4.80%)
Sep 19, 2013 1.528 1.528 1.522 1.522 7,700 +0.01(+0.93%)
Sep 18, 2013 1.464 1.508 1.464 1.508 3,000 -0.00(-0.17%)
Sep 17, 2013 1.486 1.518 1.486 1.511 6,700 -0.00(-0.16%)
Sep 16, 2013 1.471 1.513 1.471 1.513 4,711 +0.04(+2.86%)
Sep 13, 2013 1.470 1.474 1.470 1.471 7,100 -0.01(-0.88%)
Sep 12, 2013 1.467 1.484 1.446 1.484 9,800 -0.04(-2.52%)
Sep 11, 2013 1.505 1.522 1.490 1.522 3,300 +0.02(+1.27%)
Sep 10, 2013 1.497 1.503 1.470 1.503 5,500 +0.01(+0.41%)
Sep 09, 2013 1.500 1.505 1.497 1.497 9,500 -0.01(-0.86%)
Sep 06, 2013 1.492 1.510 1.492 1.510 3,833 +0.05(+3.28%)
Sep 05, 2013 1.480 1.489 1.462 1.462 15,900 +0.04(+2.96%)
Sep 04, 2013 1.440 1.440 1.420 1.420 1,500 -0.01(-0.98%)
Aug 30, 2013 1.434 1.434 1.434 0 -0.02(-1.44%)
Aug 29, 2013 1.460 1.497 1.455 1.455 10,300 -0.01(-0.75%)
Aug 27, 2013 1.466 1.466 1.466 0 -0.01(-0.95%)
Aug 26, 2013 1.486 1.486 1.480 1.480 2,400 +0.03(+2.36%)
Aug 23, 2013 1.452 1.476 1.418 1.446 26,800 -0.03(-1.97%)
Aug 22, 2013 1.455 1.480 1.455 1.475 16,700 +0.04(+2.64%)
Aug 21, 2013 1.432 1.440 1.432 1.437 14,400 -0.01(-0.86%)
Aug 20, 2013 1.488 1.512 1.449 1.449 16,500 -0.04(-3.00%)
Aug 19, 2013 1.530 1.530 1.494 1.494 7,600 -0.03(-2.21%)
Aug 16, 2013 1.528 1.528 1.498 1.528 3,100 -0.01(-0.37%)
Aug 15, 2013 1.459 1.534 1.459 1.534 9,100 +0.07(+4.83%)
Aug 14, 2013 1.492 1.501 1.463 1.463 8,100 -0.02(-1.68%)
Aug 13, 2013 1.523 1.550 1.488 1.488 12,500 -0.06(-3.62%)
Aug 12, 2013 1.482 1.544 1.482 1.544 2,500 +0.06(+4.32%)
Aug 09, 2013 1.480 1.480 1.480 1.480 1,000 +0.00(+0.28%)
Aug 08, 2013 1.459 1.477 1.450 1.476 19,100 +0.07(+4.67%)
Aug 07, 2013 1.382 1.410 1.381 1.410 1,200 +0.02(+1.61%)
Aug 06, 2013 1.386 1.388 1.369 1.388 6,100 -0.05(-3.59%)
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.