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 (%)
Dec 29, 2017 1.310 1.310 1.310 0 +0.00(+0.32%)
Dec 28, 2017 1.294 1.306 1.250 1.306 16,100 +0.01(+0.52%)
Dec 27, 2017 1.250 1.299 1.124 1.299 39,415 +0.09(+7.36%)
Dec 26, 2017 1.200 1.240 1.200 1.210 29,354 -0.02(-1.75%)
Dec 22, 2017 1.230 1.262 1.200 1.232 72,245 +0.00(+0.13%)
Dec 21, 2017 1.230 1.247 1.230 1.230 15,800 -0.01(-1.09%)
Dec 20, 2017 1.235 1.244 1.198 1.244 26,450 -0.00(-0.26%)
Dec 19, 2017 1.221 1.315 1.180 1.247 56,156 -0.05(-4.08%)
Dec 18, 2017 1.271 1.300 1.203 1.300 23,030 +0.07(+5.51%)
Dec 15, 2017 1.234 1.290 1.220 1.232 9,130 +0.00(+0.17%)
Dec 14, 2017 1.180 1.230 1.180 1.230 5,100 -0.05(-3.85%)
Dec 13, 2017 1.212 1.279 1.211 1.279 25,645 +0.06(+5.27%)
Dec 12, 2017 1.230 1.230 1.200 1.215 13,335 +0.02(+1.81%)
Dec 11, 2017 1.186 1.234 1.166 1.194 33,082 +0.00(+0.31%)
Dec 08, 2017 1.178 1.234 1.177 1.190 44,625 -0.00(-0.28%)
Dec 07, 2017 1.201 1.227 1.185 1.193 28,255 -0.02(-1.95%)
Dec 06, 2017 1.219 1.330 1.030 1.217 90,474 -0.05(-3.70%)
Dec 05, 2017 1.325 1.328 1.050 1.264 348,503 -0.10(-7.47%)
Dec 04, 2017 1.373 1.390 1.342 1.366 23,589 -0.03(-2.36%)
Dec 01, 2017 1.417 1.422 1.395 1.399 46,577 -0.00(-0.24%)
Nov 30, 2017 1.411 1.416 1.300 1.402 13,538 -0.03(-2.27%)
Nov 29, 2017 1.397 1.441 1.397 1.435 9,850 +0.03(+1.86%)
Nov 28, 2017 1.435 1.452 1.409 1.409 14,612 -0.04(-3.08%)
Nov 27, 2017 1.478 1.490 1.440 1.454 16,546 -0.04(-2.44%)
Nov 24, 2017 1.467 1.506 1.450 1.490 19,690 +0.01(+0.53%)
Nov 22, 2017 1.490 1.528 1.450 1.482 19,751 +0.03(+2.31%)
Nov 21, 2017 1.466 1.490 1.449 1.449 21,535 -0.01(-0.58%)
Nov 20, 2017 1.510 1.510 1.440 1.457 7,527 -0.03(-2.21%)
Nov 17, 2017 1.502 1.502 1.438 1.490 11,743 +0.00(+0.00%)
Nov 16, 2017 1.504 1.504 1.490 1.490 630 +0.01(+0.68%)
Nov 15, 2017 1.480 1.500 1.465 1.480 13,620 -0.02(-1.33%)
Nov 14, 2017 1.522 1.522 1.483 1.500 12,577 -0.03(-1.81%)
Nov 13, 2017 1.561 1.561 1.490 1.528 5,561 -0.09(-5.70%)
Nov 10, 2017 1.540 1.620 1.540 1.620 1,842 +0.08(+5.41%)
Nov 09, 2017 1.584 1.537 1.537 597 -0.05(-3.00%)
Nov 08, 2017 1.560 1.589 1.560 1.584 9,400 +0.03(+1.87%)
Nov 07, 2017 1.534 1.555 1.528 1.555 2,500 +0.02(+1.58%)
Nov 06, 2017 1.569 1.598 1.520 1.531 14,795 -0.04(-2.48%)
Nov 03, 2017 1.551 1.580 1.551 1.570 2,938 +0.00(+0.27%)
Nov 02, 2017 1.520 1.566 1.520 1.566 2,475 +0.05(+3.01%)
Nov 01, 2017 1.520 1.520 1.520 1.520 3,959 +0.01(+0.66%)
Oct 31, 2017 1.587 1.587 1.510 1.510 8,880 -0.06(-4.04%)
Oct 30, 2017 1.610 1.610 1.561 1.573 10,934 -0.01(-0.60%)
Oct 27, 2017 1.580 1.583 1.569 1.583 6,530 -0.01(-0.57%)
Oct 26, 2017 1.620 1.620 1.592 1.592 2,710 -0.01(-0.49%)
Oct 25, 2017 1.581 1.620 1.581 1.600 2,150 +0.04(+2.54%)
Oct 24, 2017 1.577 1.583 1.560 1.560 1,300 -0.02(-1.25%)
Oct 23, 2017 1.579 1.586 1.522 1.580 12,580 +0.00(+0.00%)
Oct 20, 2017 1.640 1.640 1.568 1.580 807 -0.03(-1.61%)
Oct 19, 2017 1.580 1.606 1.580 1.606 2,177 +0.08(+5.22%)
Oct 18, 2017 1.517 1.526 1.517 1.526 1,190 +0.03(+1.74%)
Oct 17, 2017 1.500 1.523 1.492 1.500 6,712 -0.07(-4.46%)
Oct 16, 2017 1.536 1.600 1.520 1.570 8,274 +0.02(+1.08%)
Oct 13, 2017 1.578 1.582 1.552 1.553 13,625 -0.03(-1.68%)
Oct 12, 2017 1.592 1.592 1.580 1.580 2,187 +0.01(+0.93%)
Oct 11, 2017 1.564 1.565 1.564 1.565 1,625 -0.03(-2.18%)
Oct 10, 2017 1.591 1.600 1.560 1.600 23,640 +0.07(+4.58%)
Oct 09, 2017 1.560 1.560 1.500 1.530 6,939 -0.05(-2.88%)
Oct 06, 2017 1.550 1.575 1.550 1.575 1,100 +0.03(+1.63%)
Oct 05, 2017 1.560 1.578 1.550 1.550 5,304 -0.01(-0.55%)
Oct 04, 2017 1.537 1.560 1.537 1.558 8,671 +0.01(+0.96%)
Oct 03, 2017 1.561 1.561 1.544 1.544 500 -0.01(-0.36%)
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.