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 30, 2020 1.300 1.300 1.300 1.300 1,500 -0.05(-3.43%)
Oct 29, 2020 1.270 1.347 1.260 1.347 7,002 +0.07(+5.28%)
Oct 28, 2020 1.331 1.331 1.270 1.279 21,686 -0.07(-5.25%)
Oct 27, 2020 1.360 1.384 1.350 1.350 19,970 -0.01(-0.90%)
Oct 26, 2020 1.370 1.390 1.362 1.362 5,070 -0.02(-1.53%)
Oct 23, 2020 1.382 1.384 1.382 1.383 6,000 -0.04(-2.57%)
Oct 22, 2020 1.420 1.420 1.420 1.420 1,760 +0.00(+0.00%)
Oct 21, 2020 1.400 1.420 1.395 1.420 3,426 -0.01(-0.98%)
Oct 20, 2020 1.415 1.434 1.410 1.434 4,401 +0.03(+2.43%)
Oct 19, 2020 1.360 1.420 1.360 1.400 20,528 +0.03(+2.54%)
Oct 16, 2020 1.400 1.400 1.365 1.365 17,200 -0.03(-2.48%)
Oct 15, 2020 1.421 1.429 1.400 1.400 7,000 -0.05(-3.45%)
Oct 14, 2020 1.380 1.450 1.380 1.450 9,401 +0.09(+6.32%)
Oct 13, 2020 1.350 1.390 1.350 1.364 4,600 -0.02(-1.17%)
Oct 09, 2020 1.380 1.380 1.380 0 -0.02(-1.54%)
Oct 08, 2020 1.402 1.402 1.402 1.402 125 +0.00(+0.18%)
Oct 07, 2020 1.407 1.407 1.399 1.399 2,004 -0.05(-3.57%)
Oct 06, 2020 1.467 1.467 1.450 1.451 11,128 +0.00(+0.06%)
Oct 05, 2020 1.474 1.474 1.450 1.450 1,214 +0.03(+2.17%)
Oct 02, 2020 1.419 1.419 1.419 1.419 200 -0.03(-2.12%)
Oct 01, 2020 1.418 1.451 1.418 1.450 2,700 +0.04(+2.55%)
Sep 30, 2020 1.427 1.427 1.414 1.414 2,206 -0.01(-0.42%)
Sep 29, 2020 1.395 1.428 1.395 1.420 1,771 +0.01(+0.73%)
Sep 28, 2020 1.396 1.423 1.396 1.410 2,971 +0.02(+1.54%)
Sep 25, 2020 1.400 1.400 1.380 1.388 2,900 +0.01(+0.88%)
Sep 24, 2020 1.398 1.450 1.359 1.376 10,684 -0.03(-2.09%)
Sep 23, 2020 1.440 1.460 1.337 1.406 26,275 -0.03(-2.39%)
Sep 22, 2020 1.435 1.470 1.435 1.440 8,125 +0.02(+1.37%)
Sep 21, 2020 1.476 1.476 1.421 1.421 7,741 -0.06(-4.01%)
Sep 18, 2020 1.490 1.490 1.480 1.480 3,000 +0.00(+0.00%)
Sep 17, 2020 1.470 1.490 1.470 1.480 2,580 -0.03(-1.95%)
Sep 16, 2020 1.504 1.510 1.480 1.510 21,568 +0.01(+0.63%)
Sep 15, 2020 1.520 1.577 1.500 1.500 22,316 -0.03(-1.89%)
Sep 14, 2020 1.484 1.529 1.480 1.529 6,375 +0.05(+3.30%)
Sep 11, 2020 1.510 1.540 1.480 1.480 700 -0.02(-1.33%)
Sep 10, 2020 1.492 1.530 1.492 1.500 5,590 +0.01(+0.67%)
Sep 09, 2020 1.510 1.530 1.483 1.490 6,891 +0.01(+0.68%)
Sep 08, 2020 1.470 1.505 1.470 1.480 6,270 -0.04(-2.63%)
Sep 04, 2020 1.515 1.520 1.515 1.520 2,600 -0.01(-0.65%)
Sep 03, 2020 1.560 1.560 1.526 1.530 22,673 -0.05(-3.02%)
Sep 02, 2020 1.575 1.578 1.575 1.578 2,880 +0.02(+1.54%)
Sep 01, 2020 1.600 1.600 1.554 1.554 26,625 -0.06(-3.96%)
Aug 31, 2020 1.528 1.618 1.520 1.618 20,782 +0.10(+6.41%)
Aug 28, 2020 1.550 1.550 1.470 1.520 39,100 -0.03(-1.92%)
Aug 27, 2020 1.520 1.550 1.511 1.550 2,625 +0.00(+0.00%)
Aug 26, 2020 1.500 1.555 1.500 1.550 34,563 +0.06(+3.97%)
Aug 25, 2020 1.478 1.506 1.471 1.491 14,940 +0.02(+1.41%)
Aug 24, 2020 1.590 1.590 1.470 1.470 31,290 -0.08(-5.16%)
Aug 21, 2020 1.577 1.590 1.527 1.550 12,100 -0.03(-1.90%)
Aug 20, 2020 1.606 1.610 1.533 1.580 28,290 -0.03(-1.86%)
Aug 19, 2020 1.730 1.730 1.560 1.610 73,832 -0.14(-7.74%)
Aug 18, 2020 1.778 1.790 1.737 1.745 12,475 -0.03(-1.93%)
Aug 17, 2020 1.810 1.810 1.740 1.780 11,275 +0.02(+1.11%)
Aug 14, 2020 1.760 1.760 1.711 1.760 7,200 +0.00(+0.00%)
Aug 13, 2020 1.750 1.812 1.750 1.760 4,500 +0.04(+2.29%)
Aug 12, 2020 1.611 1.750 1.611 1.721 19,355 +0.08(+4.92%)
Aug 11, 2020 1.760 1.760 1.606 1.640 21,181 -0.16(-9.01%)
Aug 10, 2020 1.890 1.890 1.800 1.802 13,800 +0.00(+0.00%)
Aug 07, 2020 1.769 1.802 1.762 1.802 7,600 +0.04(+2.40%)
Aug 06, 2020 1.756 1.799 1.710 1.760 17,996 +0.11(+6.67%)
Aug 05, 2020 1.887 1.887 1.650 1.650 88,602 -0.20(-10.74%)
Aug 04, 2020 1.880 1.909 1.849 1.849 49,058 +0.01(+0.74%)
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.