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, 2019 1.235 1.262 1.228 1.262 4,120 -0.01(-0.62%)
Oct 30, 2019 1.270 1.270 1.270 33 +0.00(+0.00%)
Oct 29, 2019 1.270 1.270 1.254 1.270 3,496 +0.00(+0.00%)
Oct 28, 2019 1.308 1.308 1.270 1.270 2,400 -0.02(-1.55%)
Oct 25, 2019 1.290 1.290 1.267 1.290 1,100 -0.02(-1.23%)
Oct 24, 2019 1.306 1.306 1.306 1.306 200 +0.03(+2.03%)
Oct 23, 2019 1.280 1.280 1.280 1.280 900 +0.01(+0.79%)
Oct 22, 2019 1.270 1.270 1.270 1.270 1,000 -0.01(-0.60%)
Oct 21, 2019 1.278 1.278 1.278 13 +0.00(+0.00%)
Oct 18, 2019 1.290 1.290 1.260 1.278 5,700 -0.04(-3.20%)
Oct 17, 2019 1.320 1.320 1.320 1.320 1,400 +0.03(+2.33%)
Oct 16, 2019 1.290 1.290 1.290 1.290 7,170 +0.03(+2.45%)
Oct 15, 2019 1.250 1.259 1.250 1.259 15,400 +0.01(+0.74%)
Oct 14, 2019 1.250 1.250 1.250 1.250 2,500 +0.00(+0.32%)
Oct 11, 2019 1.270 1.270 1.246 1.246 4,400 -0.03(-2.66%)
Oct 10, 2019 1.307 1.307 1.250 1.280 28,815 -0.04(-3.03%)
Oct 08, 2019 1.320 1.320 1.320 0 +0.02(+1.54%)
Oct 07, 2019 1.300 1.350 1.300 1.300 11,018 +0.00(+0.00%)
Oct 03, 2019 1.300 1.300 1.300 0 -0.02(-1.72%)
Oct 02, 2019 1.340 1.340 1.300 1.323 3,275 -0.02(-1.32%)
Oct 01, 2019 1.350 1.350 1.341 1.341 5,600 -0.02(-1.17%)
Sep 30, 2019 1.356 1.356 1.356 1.356 200 +0.00(+0.36%)
Sep 27, 2019 1.385 1.385 1.346 1.351 5,400 -0.03(-2.07%)
Sep 26, 2019 1.380 1.380 1.380 1.380 1,800 -0.01(-0.56%)
Sep 24, 2019 1.388 1.388 1.388 0 -0.02(-1.57%)
Sep 23, 2019 1.410 1.410 1.400 1.410 2,300 -0.01(-0.49%)
Sep 20, 2019 1.390 1.417 1.390 1.417 8,500 +0.02(+1.52%)
Sep 18, 2019 1.396 1.396 1.396 0 +0.02(+1.14%)
Sep 17, 2019 1.380 1.380 1.380 1.380 215 -0.02(-1.12%)
Sep 16, 2019 1.396 1.396 1.396 1.396 500 -0.01(-1.02%)
Sep 13, 2019 1.410 1.410 1.410 1.410 2,000 -0.01(-0.70%)
Sep 12, 2019 1.445 1.445 1.420 1.420 3,000 +0.02(+1.78%)
Sep 11, 2019 1.435 1.435 1.395 1.395 4,500 -0.02(-1.59%)
Sep 10, 2019 1.300 1.449 1.300 1.418 9,750 +0.01(+0.55%)
Sep 09, 2019 1.417 1.420 1.410 1.410 4,980 -0.02(-1.56%)
Sep 06, 2019 1.446 1.450 1.432 1.432 2,700 -0.02(-1.21%)
Sep 05, 2019 1.460 1.470 1.412 1.450 10,854 -0.02(-1.21%)
Sep 04, 2019 1.300 1.468 1.300 1.468 10,635 +0.02(+1.28%)
Sep 03, 2019 1.493 1.493 1.440 1.449 7,182 +0.00(+0.12%)
Aug 30, 2019 1.480 1.480 1.446 1.448 4,500 -0.04(-2.52%)
Aug 29, 2019 1.500 1.500 1.462 1.485 15,055 +0.01(+0.63%)
Aug 28, 2019 1.431 1.600 1.431 1.476 14,969 +0.05(+3.20%)
Aug 27, 2019 1.410 1.430 1.400 1.430 10,000 +0.02(+1.09%)
Aug 26, 2019 1.495 1.495 1.340 1.415 16,864 +0.05(+3.70%)
Aug 23, 2019 1.370 1.390 1.360 1.364 27,200 -0.01(-0.43%)
Aug 22, 2019 1.338 1.370 1.338 1.370 10,900 +0.02(+1.35%)
Aug 21, 2019 1.347 1.367 1.347 1.352 3,500 -0.02(-1.13%)
Aug 20, 2019 1.343 1.367 1.340 1.367 5,593 -0.00(-0.13%)
Aug 19, 2019 1.348 1.369 1.338 1.369 2,260 +0.01(+0.83%)
Aug 16, 2019 1.358 1.358 1.358 1.358 2,200 +0.01(+0.57%)
Aug 15, 2019 1.327 1.350 1.310 1.350 27,292 -0.03(-2.17%)
Aug 14, 2019 1.380 1.380 1.380 1.380 11,100 +0.00(+0.00%)
Aug 13, 2019 1.380 1.380 1.377 1.380 3,672 -0.03(-2.13%)
Aug 12, 2019 1.420 1.431 1.410 1.410 3,100 -0.02(-1.19%)
Aug 09, 2019 1.390 1.444 1.390 1.427 9,300 +0.04(+2.69%)
Aug 08, 2019 1.410 1.410 1.390 1.390 5,962 -0.01(-0.74%)
Aug 07, 2019 1.350 1.402 1.350 1.400 6,453 +0.08(+5.93%)
Aug 06, 2019 1.367 1.370 1.309 1.322 8,058 -0.08(-5.60%)
Aug 05, 2019 1.590 1.590 1.330 1.400 3,300 +0.07(+5.22%)
Aug 02, 2019 1.330 1.358 1.330 1.331 10,200 -0.03(-2.47%)
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.