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, 2016 1.913 1.927 1.874 1.874 36,020 -0.07(-3.37%)
Oct 28, 2016 1.982 1.982 1.940 1.940 4,450 -0.04(-2.12%)
Oct 27, 2016 1.994 2.044 1.950 1.982 6,525 -0.01(-0.63%)
Oct 26, 2016 1.992 1.996 1.963 1.994 12,650 -0.01(-0.49%)
Oct 25, 2016 1.996 2.005 1.953 2.004 10,928 +0.12(+6.58%)
Oct 24, 2016 2.088 2.088 1.880 1.881 48,387 -0.15(-7.31%)
Oct 21, 2016 2.059 2.081 2.010 2.029 11,764 -0.02(-0.84%)
Oct 20, 2016 1.999 2.100 1.999 2.046 20,440 -0.02(-0.74%)
Oct 19, 2016 2.064 2.099 2.010 2.061 39,971 -0.01(-0.33%)
Oct 18, 2016 2.092 2.107 2.028 2.068 13,227 +0.03(+1.58%)
Oct 17, 2016 1.992 2.036 1.991 2.036 2,800 +0.04(+2.11%)
Oct 14, 2016 2.062 2.105 1.994 1.994 16,192 -0.04(-2.00%)
Oct 13, 2016 2.094 2.094 1.993 2.034 14,449 -0.11(-5.17%)
Oct 12, 2016 2.016 2.145 2.016 2.145 5,600 +0.14(+7.10%)
Oct 11, 2016 2.070 2.070 1.987 2.003 10,089 -0.01(-0.52%)
Oct 07, 2016 2.014 2.014 2.014 0 +0.12(+6.15%)
Oct 06, 2016 2.094 2.094 1.857 1.897 73,388 -0.20(-9.63%)
Oct 05, 2016 2.196 2.196 2.090 2.099 72,375 -0.16(-6.93%)
Oct 04, 2016 2.294 2.294 2.203 2.255 28,980 -0.06(-2.38%)
Oct 03, 2016 2.329 2.429 2.310 2.310 8,739 -0.01(-0.25%)
Sep 30, 2016 2.270 2.316 2.267 2.316 24,400 +0.00(+0.06%)
Sep 29, 2016 2.314 2.323 2.297 2.315 11,970 +0.01(+0.30%)
Sep 28, 2016 2.251 2.364 2.236 2.308 11,291 +0.05(+2.21%)
Sep 27, 2016 2.251 2.288 2.219 2.258 38,028 +0.01(+0.62%)
Sep 26, 2016 2.375 2.375 2.244 2.244 31,052 -0.08(-3.52%)
Sep 23, 2016 2.430 2.430 2.305 2.326 51,910 -0.09(-3.69%)
Sep 22, 2016 2.404 2.441 2.390 2.415 17,389 +0.02(+0.68%)
Sep 21, 2016 2.340 2.442 2.340 2.399 17,484 +0.00(+0.16%)
Sep 20, 2016 2.377 2.433 2.375 2.395 14,363 -0.00(-0.04%)
Sep 19, 2016 2.457 2.460 2.396 2.396 23,099 -0.02(-0.97%)
Sep 16, 2016 2.532 2.534 2.403 2.419 27,029 -0.14(-5.40%)
Sep 15, 2016 2.473 2.632 2.473 2.557 23,142 +0.11(+4.69%)
Sep 14, 2016 2.491 2.491 2.443 2.443 4,700 -0.02(-0.85%)
Sep 13, 2016 2.531 2.580 2.424 2.464 29,735 -0.14(-5.25%)
Sep 12, 2016 2.506 2.608 2.429 2.600 36,316 +0.09(+3.45%)
Sep 09, 2016 2.594 2.645 2.501 2.514 33,411 -0.13(-4.86%)
Sep 08, 2016 2.670 2.715 2.608 2.642 39,651 -0.03(-1.03%)
Sep 07, 2016 2.701 2.750 2.640 2.670 19,350 -0.07(-2.42%)
Sep 06, 2016 2.739 2.877 2.652 2.736 87,312 +0.02(+0.57%)
Sep 02, 2016 2.720 2.720 2.720 0 +0.15(+5.77%)
Sep 01, 2016 2.507 2.580 2.484 2.572 57,573 +0.06(+2.33%)
Aug 31, 2016 2.427 2.549 2.380 2.513 60,196 +0.10(+4.04%)
Aug 30, 2016 2.584 2.635 2.400 2.416 82,165 -0.16(-6.36%)
Aug 29, 2016 2.490 2.690 2.444 2.580 202,443 +0.15(+6.26%)
Aug 26, 2016 2.362 2.474 2.359 2.428 96,050 +0.11(+4.82%)
Aug 25, 2016 2.300 2.338 2.290 2.316 46,841 +0.02(+1.05%)
Aug 24, 2016 2.324 2.330 2.256 2.292 80,389 -0.04(-1.83%)
Aug 23, 2016 2.544 2.610 2.305 2.335 167,780 -0.22(-8.43%)
Aug 22, 2016 2.411 2.823 2.397 2.550 181,320 +0.17(+6.94%)
Aug 19, 2016 2.227 2.479 2.221 2.385 490,222 +0.22(+10.19%)
Aug 18, 2016 2.156 2.195 2.140 2.164 56,697 +0.01(+0.28%)
Aug 17, 2016 2.224 2.229 2.136 2.158 51,645 -0.05(-2.40%)
Aug 16, 2016 2.174 2.242 2.125 2.211 68,695 +0.09(+4.39%)
Aug 15, 2016 1.953 2.292 1.953 2.118 111,003 +0.18(+9.19%)
Aug 12, 2016 2.098 2.099 1.933 1.940 22,075 -0.12(-5.83%)
Aug 11, 2016 2.013 2.123 1.976 2.060 107,944 +0.07(+3.56%)
Aug 10, 2016 1.892 1.999 1.879 1.989 62,616 +0.13(+7.23%)
Aug 09, 2016 1.778 1.878 1.762 1.855 44,000 +0.10(+5.49%)
Aug 08, 2016 1.599 1.865 1.586 1.758 134,394 +0.16(+9.95%)
Aug 05, 2016 1.552 1.607 1.552 1.599 32,584 -0.01(-0.52%)
Aug 04, 2016 1.597 1.625 1.559 1.608 26,570 +0.02(+1.33%)
Aug 03, 2016 1.600 1.600 1.577 1.587 9,200 -0.01(-0.40%)
Aug 02, 2016 1.619 1.660 1.569 1.593 23,340 +0.06(+4.11%)
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.