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 (%)
May 31, 2024 3.920 3.920 3.900 3.920 5,619 -0.10(-2.49%)
May 30, 2024 4.000 4.020 4.000 4.020 3,148 -0.03(-0.79%)
May 29, 2024 4.250 4.250 4.052 4.052 2,945 -0.05(-1.17%)
May 28, 2024 4.000 4.100 3.956 4.100 9,201 +0.10(+2.50%)
May 23, 2024 4.000 20 +0.00(+0.00%)
May 22, 2024 4.000 4.000 4.000 4.000 1,430 +0.07(+1.78%)
May 21, 2024 3.930 3.950 3.930 3.930 22,900 -0.04(-1.13%)
May 20, 2024 4.000 4.000 3.975 3.975 475 +0.09(+2.32%)
May 17, 2024 3.885 3.885 3.885 3.885 15,400 -0.02(-0.38%)
May 16, 2024 4.014 4.030 3.900 3.900 5,826 -0.07(-1.76%)
May 15, 2024 3.970 3.970 3.970 3.970 1,300 -0.02(-0.50%)
May 14, 2024 3.990 3.990 3.990 3.990 350 -0.01(-0.25%)
May 13, 2024 4.050 4.050 3.984 4.000 5,345 -0.12(-2.99%)
May 10, 2024 4.250 4.250 4.010 4.123 16,949 -0.29(-6.50%)
May 09, 2024 4.410 4.410 4.410 4.410 2,527 +0.00(+0.00%)
May 08, 2024 4.410 4.410 4.410 4.410 2,234 +0.28(+6.78%)
May 07, 2024 4.140 4.220 4.130 4.130 31,870 +0.06(+1.47%)
May 06, 2024 3.940 4.070 3.940 4.070 6,703 +0.23(+5.91%)
May 02, 2024 3.843 4,080 +0.11(+3.02%)
May 01, 2024 3.730 3.730 3.730 3.730 1,000 -0.01(-0.27%)
Apr 30, 2024 3.805 3.805 3.740 3.740 1,458 -0.10(-2.60%)
Apr 29, 2024 3.740 3.840 3.740 3.840 2,100 +0.13(+3.44%)
Apr 25, 2024 3.712 1,000 -0.02(-0.44%)
Apr 24, 2024 3.729 3.729 3.729 3.729 1,800 +0.03(+0.78%)
Apr 23, 2024 3.700 3.700 3.700 3.700 542 +0.04(+1.09%)
Apr 19, 2024 3.660 1,000 +0.00(+0.00%)
Apr 18, 2024 3.660 3.660 3.660 3.660 10,612 -0.01(-0.23%)
Apr 17, 2024 3.630 3.670 3.630 3.668 6,800 +0.18(+5.11%)
Apr 16, 2024 3.490 3.490 3.490 3.490 2,114 +0.07(+2.05%)
Apr 15, 2024 2.760 3.515 2.760 3.420 16,091 -0.21(-5.89%)
Apr 12, 2024 3.700 3.700 3.634 3.634 7,962 -0.03(-0.78%)
Apr 10, 2024 3.663 150 -0.02(-0.64%)
Apr 09, 2024 3.800 3.810 3.686 3.686 3,115 -0.04(-1.02%)
Apr 08, 2024 3.724 3.724 3.724 3.724 12,086 -0.08(-2.00%)
Apr 05, 2024 3.570 3.800 3.570 3.800 12,518 +0.10(+2.70%)
Apr 04, 2024 3.700 3.700 3.700 3.700 910 +0.00(+0.00%)
Apr 03, 2024 3.640 3.700 3.630 3.700 24,540 +0.16(+4.52%)
Apr 02, 2024 3.580 3.715 3.540 3.540 16,153 +0.04(+1.14%)
Apr 01, 2024 3.470 3.500 3.418 3.500 39,910 +0.07(+2.04%)
Mar 28, 2024 3.330 3.450 3.330 3.430 59,233 +0.13(+3.94%)
Mar 27, 2024 3.040 3.300 3.040 3.300 55,090 +0.28(+9.38%)
Mar 26, 2024 3.017 3.017 2.986 3.017 1,470 +0.02(+0.50%)
Mar 25, 2024 3.002 3.020 3.002 3.002 200 +0.00(+0.07%)
Mar 22, 2024 3.000 3.000 3.000 3.000 175 +0.02(+0.67%)
Mar 21, 2024 2.980 3.030 2.980 2.980 4,908 -0.01(-0.47%)
Mar 19, 2024 2.994 93 +0.01(+0.47%)
Mar 18, 2024 3.012 3.040 2.980 2.980 3,300 -0.01(-0.33%)
Mar 15, 2024 2.990 2.990 2.990 2.990 1,880 -0.01(-0.33%)
Mar 14, 2024 3.000 3.000 3.000 3.000 2,050 -0.01(-0.46%)
Mar 13, 2024 3.014 3.014 3.014 3.014 370 -0.02(-0.53%)
Mar 11, 2024 3.030 1,267 -0.03(-0.98%)
Mar 08, 2024 3.060 3.060 3.060 3.060 400 +0.08(+2.68%)
Mar 06, 2024 2.980 60 -0.01(-0.33%)
Mar 04, 2024 2.990 0 +0.03(+1.03%)
Feb 29, 2024 2.959 200 +0.03(+1.01%)
Feb 28, 2024 2.940 2.940 2.930 2.930 2,025 -0.03(-1.01%)
Feb 27, 2024 2.960 2.960 2.960 2.960 750 -0.04(-1.17%)
Feb 23, 2024 2.995 1,000 +0.04(+1.18%)
Feb 21, 2024 2.960 0 -0.02(-0.84%)
Feb 16, 2024 2.985 560 +0.00(+0.08%)
Feb 15, 2024 2.982 2.982 2.980 2.982 1,510 -0.02(-0.78%)
Feb 14, 2024 3.006 3.006 3.006 3.006 1,585 +0.12(+4.09%)
Feb 13, 2024 2.888 2.888 2.888 2.888 1,571 -0.04(-1.43%)
Feb 12, 2024 3.030 3.030 2.930 2.930 1,900 -0.03(-1.01%)
Feb 08, 2024 2.960 0 +0.04(+1.37%)
Feb 06, 2024 2.920 203 -0.05(-1.68%)
Feb 02, 2024 2.970 3,300 -0.05(-1.59%)
Feb 01, 2024 3.018 3.018 3.018 3.018 1,700 -0.01(-0.40%)
Jan 31, 2024 3.030 3.030 3.030 3.030 250 +0.06(+2.02%)
Jan 30, 2024 2.970 2.970 2.970 2.970 3,125 +0.00(+0.00%)
Jan 29, 2024 3.010 3.010 2.970 2.970 5,100 +0.00(+0.00%)
Jan 24, 2024 2.970 392 +0.06(+2.06%)
Jan 22, 2024 2.910 105 -0.09(-3.00%)
Jan 18, 2024 3.000 0 +0.01(+0.33%)
Jan 12, 2024 2.990 0 -0.01(-0.33%)
Jan 10, 2024 3.000 275 +0.06(+2.04%)
Jan 05, 2024 2.940 26 -0.05(-1.67%)
Jan 04, 2024 2.990 2.990 2.990 2.990 2,992 -0.01(-0.47%)
Jan 03, 2024 2.964 3.004 2.898 3.004 2,858 +0.11(+3.94%)
Dec 29, 2023 2.890 2,650 -0.05(-1.85%)
Dec 28, 2023 2.945 2.945 2.945 2.945 469 +0.03(+1.19%)
Dec 27, 2023 2.880 2.910 2.876 2.910 5,700 +0.10(+3.56%)
Dec 21, 2023 2.810 0 -0.07(-2.48%)
Dec 15, 2023 2.882 4,912 -0.04(-1.35%)
Dec 14, 2023 2.933 2.933 2.900 2.921 7,650 +0.12(+4.33%)
Dec 11, 2023 2.800 1,352 -0.10(-3.45%)
Dec 08, 2023 2.830 2.900 2.830 2.900 5,361 +0.02(+0.69%)
Dec 06, 2023 2.880 1 -0.12(-4.00%)
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.