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 (%)
Nov 29, 2010 1.046 1.046 1.046 1.046 0 -0.02(-2.12%)
Nov 24, 2010 1.069 1.069 1.069 1.069 0 -0.11(-9.20%)
Nov 19, 2010 1.177 1.177 1.177 1.177 0 +0.11(+9.88%)
Nov 18, 2010 1.071 1.071 1.071 1.071 500 +0.09(+8.99%)
Nov 17, 2010 1.030 1.030 0.9828 0.9828 15,000 +0.02(+1.97%)
Nov 16, 2010 0.8747 0.9645 0.8746 0.9638 35,000 -0.08(-7.33%)
Nov 15, 2010 1.140 1.140 1.040 1.040 50,000 -0.28(-21.10%)
Nov 12, 2010 1.318 1.318 1.318 1.318 1,000 +0.02(+1.55%)
Nov 11, 2010 1.308 1.308 1.298 1.298 6,900 -0.12(-8.19%)
Nov 10, 2010 1.403 1.419 1.403 1.414 16,000 -0.03(-1.92%)
Nov 09, 2010 1.442 1.442 1.442 1.442 30,000 +0.01(+0.80%)
Nov 08, 2010 1.420 1.430 1.420 1.430 4,200 +0.01(+0.70%)
Nov 05, 2010 1.360 1.420 1.343 1.420 21,600 +0.06(+4.14%)
Nov 04, 2010 1.352 1.364 1.352 1.364 21,560 +0.03(+2.14%)
Nov 03, 2010 1.494 1.496 1.298 1.335 7,300 -0.27(-16.59%)
Nov 02, 2010 1.599 1.601 1.599 1.601 17,500 +0.07(+4.85%)
Nov 01, 2010 1.491 1.667 1.491 1.526 12,400 +0.52(+52.41%)
Oct 29, 2010 1.002 1.002 1.002 1.002 19,578 +0.01(+0.71%)
Oct 28, 2010 0.9956 0.9956 0.9945 0.9945 15,000 -0.01(-0.98%)
Oct 25, 2010 1.004 1.004 1.004 0 +0.21(+26.87%)
Oct 21, 2010 0.7916 0.7916 0.7916 0 -0.02(-2.52%)
Oct 20, 2010 0.8121 0.8121 0.8121 0.8121 3,000 +0.08(+10.79%)
Oct 18, 2010 0.7330 0.7330 0.7330 0 +0.01(+1.06%)
Oct 15, 2010 0.7995 0.7995 0.7252 0.7253 31,800 -0.07(-8.46%)
Oct 14, 2010 0.7923 0.7923 0.7923 0.7923 500 -0.09(-10.32%)
Oct 13, 2010 0.8030 0.8835 0.8030 0.8835 21,000 +0.04(+4.41%)
Oct 12, 2010 0.8440 0.8730 0.8440 0.8462 23,158 +0.03(+3.83%)
Oct 08, 2010 0.8150 0.8150 0.8150 0 +0.06(+8.41%)
Oct 07, 2010 0.7115 0.7520 0.7115 0.7518 23,500 -0.03(-4.23%)
Oct 06, 2010 0.5695 0.7850 0.5695 0.7850 28,500 +0.23(+42.06%)
Oct 04, 2010 0.5526 0.5526 0.5526 0 +0.00(+0.66%)
Sep 29, 2010 0.5490 0.5490 0.5490 0 +0.09(+19.87%)
Sep 27, 2010 0.4580 0.4580 0.4580 0 +0.07(+19.27%)
Sep 24, 2010 0.3840 0.3840 0.3840 0.3840 1,000 +0.02(+4.46%)
Sep 23, 2010 0.3676 0.3676 0.3676 0.3676 1,000 -0.02(-4.52%)
Sep 20, 2010 0.3850 0.3850 0.3850 0 +0.01(+2.39%)
Sep 16, 2010 0.3760 0.3760 0.3760 0 +0.02(+4.59%)
Sep 10, 2010 0.3595 0.3595 0.3595 0 +0.01(+4.05%)
Sep 09, 2010 0.3550 0.3550 0.3455 0.3455 21,000 -0.01(-2.54%)
Sep 08, 2010 0.3519 0.3545 0.3519 0.3545 15,584 +0.01(+2.46%)
Sep 07, 2010 0.3470 0.3470 0.3455 0.3460 50,000 +0.02(+6.63%)
Sep 03, 2010 0.3340 0.3340 0.3245 0.3245 13,000 -0.01(-4.28%)
Sep 02, 2010 0.3390 0.3390 0.3295 0.3390 25,000 -0.01(-2.87%)
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.