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

Dynacor Group Inc (OP: DNGDF )

4.040 UNCHANGED
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 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 (%)
Oct 31, 2014 1.359 1.412 1.320 1.407 11,239 -0.02(-1.51%)
Oct 30, 2014 1.445 1.445 1.401 1.428 14,500 -0.01(-0.56%)
Oct 29, 2014 1.475 1.436 1.436 21,200 -0.02(-1.70%)
Oct 28, 2014 1.468 1.468 1.461 1.461 7,700 -0.05(-3.32%)
Oct 24, 2014 1.511 1.511 1.511 0 +0.00(+0.28%)
Oct 23, 2014 1.482 1.507 1.482 1.507 8,800 +0.01(+0.99%)
Oct 22, 2014 1.504 1.504 1.492 1.492 2,000 -0.01(-0.80%)
Oct 21, 2014 1.513 1.561 1.504 1.504 17,900 -0.02(-1.31%)
Oct 17, 2014 1.501 1.524 1.501 1.524 6,825 +0.02(+1.09%)
Oct 16, 2014 1.508 1.508 1.484 1.508 18,800 +0.01(+0.40%)
Oct 15, 2014 1.516 1.516 1.501 1.502 11,200 +0.00(+0.27%)
Oct 14, 2014 1.508 1.508 1.477 1.498 6,500 -0.02(-1.34%)
Oct 09, 2014 1.518 1.518 1.518 0 +0.01(+0.90%)
Oct 08, 2014 1.504 1.504 1.504 1.504 1,000 -0.04(-2.46%)
Oct 07, 2014 1.561 1.561 1.508 1.542 10,875 -0.01(-0.37%)
Oct 06, 2014 1.509 1.548 1.486 1.548 6,755 +0.04(+2.84%)
Oct 03, 2014 1.533 1.533 1.504 1.505 11,700 +0.00(+0.03%)
Oct 02, 2014 1.506 1.537 1.505 1.505 3,400 -0.05(-2.90%)
Oct 01, 2014 1.488 1.550 1.488 1.550 2,250 +0.01(+0.39%)
Sep 26, 2014 1.544 1.544 1.544 0 -0.01(-0.58%)
Sep 25, 2014 1.536 1.553 1.530 1.553 23,700 +0.02(+1.37%)
Sep 24, 2014 1.532 1.532 1.532 1.532 940 -0.01(-0.65%)
Sep 23, 2014 1.545 1.545 1.542 1.542 5,340 -0.01(-0.64%)
Sep 22, 2014 1.479 1.552 1.479 1.552 10,900 +0.06(+3.80%)
Sep 19, 2014 1.500 1.500 1.495 1.495 1,901 -0.01(-0.39%)
Sep 18, 2014 1.494 1.522 1.494 1.501 18,100 -0.01(-0.86%)
Sep 17, 2014 1.514 1.537 1.514 1.514 13,210 +0.02(+1.47%)
Sep 16, 2014 1.500 1.500 1.492 1.492 5,330 -0.00(-0.27%)
Sep 15, 2014 1.526 1.530 1.477 1.496 9,200 -0.02(-1.19%)
Sep 12, 2014 1.506 1.516 1.506 1.514 4,859 -0.02(-1.27%)
Sep 11, 2014 1.552 1.552 1.498 1.533 28,494 -0.05(-2.95%)
Sep 10, 2014 1.577 1.580 1.577 1.580 5,000 +0.02(+1.24%)
Sep 09, 2014 1.608 1.608 1.558 1.561 15,300 -0.06(-3.67%)
Sep 08, 2014 1.605 1.620 1.594 1.620 3,900 -0.03(-1.82%)
Sep 05, 2014 1.674 1.674 1.650 1.650 3,600 +0.03(+2.10%)
Sep 04, 2014 1.628 1.628 1.616 1.616 3,400 -0.21(-11.42%)
Sep 03, 2014 1.585 1.824 1.585 1.824 1,556,155 +0.21(+13.24%)
Sep 02, 2014 1.611 1.611 1.611 1.611 300 -0.04(-2.42%)
Aug 29, 2014 1.651 1.651 1.651 0 -0.01(-0.36%)
Aug 28, 2014 1.679 1.679 1.657 1.657 17,750 +0.05(+2.92%)
Aug 27, 2014 1.601 1.610 1.601 1.610 19,400 +0.04(+2.61%)
Aug 26, 2014 1.569 1.569 1.569 1.569 6,600 -0.04(-2.24%)
Aug 25, 2014 1.591 1.605 1.565 1.605 9,800 +0.00(+0.31%)
Aug 22, 2014 1.578 1.600 1.560 1.600 6,659 +0.03(+2.17%)
Aug 21, 2014 1.566 1.566 1.565 1.566 11,100 +0.00(+0.00%)
Aug 20, 2014 1.638 1.638 1.566 1.566 10,800 -0.07(-4.02%)
Aug 19, 2014 1.630 1.640 1.630 1.632 16,400 -0.00(-0.09%)
Aug 18, 2014 1.623 1.633 1.614 1.633 2,100 -0.03(-1.93%)
Aug 15, 2014 1.648 1.665 1.634 1.665 16,900 +0.02(+0.92%)
Aug 14, 2014 1.653 1.663 1.650 1.650 2,200 -0.01(-0.77%)
Aug 13, 2014 1.623 1.663 1.623 1.663 8,700 +0.03(+2.14%)
Aug 12, 2014 1.628 1.628 1.628 1.628 100 +0.02(+1.31%)
Aug 11, 2014 1.624 1.624 1.606 1.607 51,420 -0.01(-0.61%)
Aug 08, 2014 1.636 1.650 1.617 1.617 8,700 -0.02(-1.47%)
Aug 07, 2014 1.601 1.641 1.601 1.641 7,000 +0.04(+2.37%)
Aug 05, 2014 1.603 1.603 1.603 0 -0.06(-3.43%)
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.