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 30, 2012 1.227 1.227 1.179 1.179 12,200 -0.05(-4.15%)
Nov 29, 2012 1.210 1.245 1.179 1.230 37,625 +0.01(+1.15%)
Nov 28, 2012 1.115 1.216 1.113 1.216 70,000 +0.03(+2.44%)
Nov 26, 2012 1.187 1.187 1.187 0 -0.02(-1.90%)
Nov 21, 2012 1.210 1.210 1.210 0 +0.02(+1.34%)
Nov 20, 2012 1.197 1.197 1.194 1.194 2,000 -0.04(-3.01%)
Nov 19, 2012 1.229 1.231 1.229 1.231 31,230 +0.07(+5.85%)
Nov 14, 2012 1.163 1.163 1.163 0 -0.03(-2.60%)
Nov 13, 2012 1.207 1.207 1.133 1.194 25,500 -0.04(-3.40%)
Nov 12, 2012 1.236 1.236 1.236 1.236 2,600 -0.01(-1.04%)
Nov 09, 2012 1.259 1.259 1.249 1.249 3,000 +0.04(+3.57%)
Nov 08, 2012 1.210 1.210 1.186 1.206 29,900 -0.01(-0.41%)
Nov 07, 2012 1.169 1.211 1.169 1.211 34,500 +0.04(+3.02%)
Nov 06, 2012 1.148 1.195 1.148 1.175 7,600 -0.04(-2.93%)
Nov 05, 2012 1.203 1.230 1.203 1.211 25,500 -0.02(-1.66%)
Nov 02, 2012 1.222 1.232 1.222 1.232 4,000 -0.03(-2.34%)
Nov 01, 2012 1.241 1.261 1.240 1.261 32,300 +0.02(+1.90%)
Oct 31, 2012 1.234 1.238 1.216 1.238 13,200 -0.10(-7.72%)
Oct 25, 2012 1.341 1.341 1.341 0 +0.04(+3.31%)
Oct 24, 2012 1.308 1.308 1.298 1.298 1,500 -0.04(-2.81%)
Oct 23, 2012 1.373 1.373 1.299 1.335 11,300 +0.16(+13.76%)
Oct 19, 2012 1.203 1.203 1.133 1.174 57,600 -0.01(-0.84%)
Oct 18, 2012 1.152 1.184 1.146 1.184 26,200 +0.04(+3.86%)
Oct 17, 2012 1.146 1.146 1.140 1.140 10,100 +0.08(+7.55%)
Oct 16, 2012 0.9090 1.069 0.9090 1.060 73,250 +0.14(+14.59%)
Oct 12, 2012 0.9250 0.9250 0.9250 0 +0.00(+0.27%)
Oct 11, 2012 0.9220 0.9225 0.9220 0.9225 9,000 -0.00(-0.27%)
Oct 09, 2012 0.9250 0.9250 0.9250 0 +0.05(+5.96%)
Oct 06, 2012 0.8730 0.8730 0.8730 0 +0.00(+0.00%)
Oct 05, 2012 0.8960 0.8970 0.8730 0.8730 19,000 -0.02(-2.24%)
Oct 04, 2012 0.8845 0.8930 0.8845 0.8930 2,500 -0.00(-0.33%)
Oct 03, 2012 0.8960 0.8960 0.8960 0.8960 500 -0.02(-2.40%)
Oct 02, 2012 0.9120 0.9200 0.9100 0.9180 18,900 +0.01(+0.77%)
Oct 01, 2012 0.9110 0.9110 0.9110 0.9110 7,500 +0.02(+2.24%)
Sep 28, 2012 0.8910 0.8910 0.8910 0.8910 500 -0.00(-0.22%)
Sep 27, 2012 0.9310 0.9310 0.8930 0.8930 10,000 -0.01(-1.43%)
Sep 26, 2012 0.9060 0.9060 0.9060 0.9060 7,000 -0.04(-4.08%)
Sep 21, 2012 0.9445 0.9445 0.9445 0 +0.04(+4.48%)
Sep 20, 2012 0.8930 0.9050 0.8930 0.9040 9,900 +0.03(+3.31%)
Sep 18, 2012 0.8750 0.8750 0.8750 0 +0.03(+3.43%)
Sep 17, 2012 0.8650 0.8650 0.8460 0.8460 15,200 +0.00(+0.30%)
Sep 13, 2012 0.8435 0.8435 0.8435 0 -0.00(-0.18%)
Sep 10, 2012 0.8450 0.8450 0.8450 0 -0.02(-1.92%)
Sep 07, 2012 0.8530 0.8650 0.8530 0.8615 10,380 -0.02(-2.71%)
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.