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, 2021 2.390 2.390 2.380 2.380 1,620 +0.07(+3.03%)
Nov 29, 2021 2.310 2.310 2.310 2.310 1,400 +0.06(+2.71%)
Nov 26, 2021 2.310 2.330 2.249 2.249 4,900 -0.15(-6.29%)
Nov 24, 2021 2.330 2.400 2.330 2.400 5,400 -0.06(-2.33%)
Nov 23, 2021 2.450 2.503 2.430 2.457 8,626 -0.01(-0.36%)
Nov 22, 2021 2.450 2.527 2.450 2.466 7,075 +0.02(+0.66%)
Nov 19, 2021 2.550 2.580 2.450 2.450 16,300 -0.11(-4.18%)
Nov 18, 2021 2.480 2.557 2.557 2.557 17,890 +0.07(+2.89%)
Nov 17, 2021 2.470 2.489 2.470 2.485 4,500 -0.02(-1.00%)
Nov 16, 2021 2.490 2.510 2.490 2.510 5,638 +0.04(+1.62%)
Nov 15, 2021 2.490 2.490 2.470 2.470 1,924 -0.02(-0.80%)
Nov 12, 2021 2.390 2.490 2.390 2.490 10,149 +0.04(+1.63%)
Nov 11, 2021 2.385 2.450 2.350 2.450 27,412 +0.11(+4.70%)
Nov 10, 2021 2.350 2.340 6,452 +0.04(+1.68%)
Nov 08, 2021 2.301 2.301 2.301 40 -0.02(-0.79%)
Nov 05, 2021 2.350 2.350 2.320 2.320 2,200 -0.05(-2.29%)
Nov 04, 2021 2.350 2.380 2.320 2.374 2,647 +0.06(+2.49%)
Nov 03, 2021 2.273 2.317 2.249 2.317 1,200 +0.06(+2.50%)
Nov 02, 2021 2.260 2.260 2.260 2.260 800 -0.02(-0.88%)
Nov 01, 2021 2.280 2.280 2.280 2.280 730 +0.02(+0.79%)
Oct 29, 2021 2.268 2.305 2.240 2.262 11,355 -0.08(-3.37%)
Oct 28, 2021 2.310 2.341 2.310 2.341 1,520 +0.04(+1.78%)
Oct 27, 2021 2.300 2.300 2.250 2.300 1,400 +0.05(+2.22%)
Oct 22, 2021 2.250 2.250 2.250 0 -0.05(-2.26%)
Oct 21, 2021 2.313 2.313 2.300 2.302 1,423 -0.06(-2.46%)
Oct 20, 2021 2.290 2.420 2.290 2.360 5,878 +0.14(+6.31%)
Oct 19, 2021 2.210 2.220 2.210 2.220 2,101 -0.05(-2.20%)
Oct 18, 2021 2.247 2.280 2.247 2.270 2,180 +0.00(+0.02%)
Oct 14, 2021 2.269 2.269 2.269 27 +0.11(+5.07%)
Oct 13, 2021 2.170 2.170 2.160 2.160 1,607 -0.05(-2.36%)
Oct 12, 2021 2.212 2.217 2.212 2.212 685 -0.01(-0.36%)
Oct 11, 2021 2.220 2.220 2.220 2.220 500 +0.00(+0.00%)
Oct 08, 2021 2.220 2.220 2.220 2.220 200 +0.00(+0.00%)
Oct 07, 2021 2.229 2.229 2.210 2.220 3,129 +0.00(+0.09%)
Oct 06, 2021 2.218 2.218 2.218 2.218 100 +0.03(+1.51%)
Oct 05, 2021 2.185 2.185 2.185 2.185 360 +0.04(+2.10%)
Oct 04, 2021 2.153 2.185 2.140 2.140 3,390 +0.00(+0.03%)
Oct 01, 2021 2.139 2.174 2.139 2.139 676 -0.06(-2.75%)
Sep 30, 2021 2.120 2.200 2.120 2.200 2,690 +0.06(+2.80%)
Sep 29, 2021 2.150 2.150 2.140 2.140 7,002 -0.01(-0.70%)
Sep 28, 2021 2.208 2.208 2.155 2.155 10,000 -0.07(-3.16%)
Sep 24, 2021 2.225 2.225 2.225 0 +0.00(+0.01%)
Sep 23, 2021 2.225 2.257 2.225 2.225 2,025 -0.05(-2.39%)
Sep 22, 2021 2.200 2.280 2.200 2.280 2,790 +0.10(+4.56%)
Sep 21, 2021 2.180 2.180 2.180 2.180 835 +0.01(+0.41%)
Sep 20, 2021 2.171 2.171 2.171 2.171 1,136 -0.06(-2.65%)
Sep 17, 2021 2.230 2.230 2.230 2.230 3,054 +0.01(+0.67%)
Sep 16, 2021 2.168 2.215 2.160 2.215 7,000 +0.06(+2.55%)
Sep 15, 2021 2.160 2.160 2.160 2.160 200 -0.05(-2.11%)
Sep 14, 2021 2.290 2.290 2.207 2.207 6,693 -0.10(-4.15%)
Sep 10, 2021 2.302 2.302 2.302 20 -0.04(-1.62%)
Sep 08, 2021 2.340 2.340 2.340 0 +0.04(+1.74%)
Sep 07, 2021 2.300 2.300 2.280 2.300 5,381 +0.01(+0.64%)
Sep 03, 2021 2.315 2.315 2.285 2.285 2,011 -0.01(-0.40%)
Sep 02, 2021 2.230 2.294 2.230 2.294 681 +0.04(+1.64%)
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.