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 (%)
Feb 28, 2014 1.505 1.510 1.491 1.507 0 -0.00(-0.19%)
Feb 27, 2014 1.495 1.510 1.483 1.510 12,547 +0.05(+3.44%)
Feb 26, 2014 1.507 1.516 1.449 1.460 28,500 +0.05(+3.83%)
Feb 25, 2014 1.403 1.436 1.393 1.406 20,201 +0.02(+1.81%)
Feb 24, 2014 1.551 1.573 1.231 1.381 99,212 -0.17(-10.82%)
Feb 21, 2014 1.575 1.575 1.528 1.549 0 +0.01(+0.87%)
Feb 20, 2014 1.644 1.644 1.534 1.535 61,409 -0.06(-3.75%)
Feb 19, 2014 1.683 1.683 1.595 1.595 41,329 -0.10(-5.79%)
Feb 18, 2014 1.700 1.700 1.656 1.693 27,325 +0.03(+1.80%)
Feb 14, 2014 1.663 1.663 1.663 0 +0.00(+0.18%)
Feb 13, 2014 1.574 1.660 1.568 1.660 93,666 +0.18(+12.26%)
Feb 12, 2014 1.676 1.676 1.390 1.479 360,901 -0.23(-13.65%)
Feb 11, 2014 1.633 1.712 1.620 1.712 19,190 +0.06(+3.84%)
Feb 10, 2014 1.685 1.686 1.645 1.649 20,895 +0.06(+3.84%)
Feb 07, 2014 1.566 1.630 1.537 1.588 0 +0.05(+3.18%)
Feb 06, 2014 1.551 1.561 1.480 1.539 22,620 +0.04(+2.49%)
Feb 05, 2014 1.474 1.548 1.474 1.502 10,800 +0.07(+5.08%)
Feb 04, 2014 1.386 1.429 1.386 1.429 9,948 +0.04(+2.56%)
Feb 03, 2014 1.440 1.440 1.375 1.393 18,500 -0.01(-0.48%)
Jan 31, 2014 1.465 1.465 1.386 1.400 0 -0.09(-5.72%)
Jan 30, 2014 1.422 1.485 1.385 1.485 57,769 +0.08(+5.42%)
Jan 29, 2014 1.720 1.720 1.369 1.409 136,508 -0.44(-23.61%)
Jan 28, 2014 1.844 1.844 1.844 1.844 300 +0.05(+3.01%)
Jan 27, 2014 1.795 1.798 1.790 1.790 10,300 -0.01(-0.71%)
Jan 24, 2014 1.902 1.902 1.794 1.803 0 -0.09(-5.00%)
Jan 23, 2014 1.982 1.986 1.898 1.898 10,605 +0.01(+0.40%)
Jan 22, 2014 1.963 1.963 1.890 1.890 6,662 -0.03(-1.52%)
Jan 21, 2014 1.871 1.978 1.822 1.919 46,225 +0.18(+10.13%)
Jan 17, 2014 1.743 1.743 1.743 0 +0.04(+2.55%)
Jan 16, 2014 1.688 1.714 1.682 1.700 4,700 +0.01(+0.75%)
Jan 15, 2014 1.721 1.712 1.684 1.687 8,655 -0.03(-1.98%)
Jan 14, 2014 1.680 1.732 1.664 1.721 23,584 +0.04(+2.44%)
Jan 13, 2014 1.699 1.716 1.659 1.680 19,264 -0.05(-2.72%)
Jan 10, 2014 1.734 1.734 1.727 1.727 2,400 +0.00(+0.23%)
Jan 09, 2014 1.752 1.752 1.693 1.723 2,360 -0.02(-1.43%)
Jan 08, 2014 1.712 1.748 1.712 1.748 20,900 -0.02(-1.24%)
Jan 07, 2014 1.771 1.790 1.744 1.770 14,700 +0.00(+0.01%)
Jan 06, 2014 1.713 1.796 1.713 1.770 20,400 +0.04(+2.07%)
Jan 03, 2014 1.700 1.744 1.700 1.734 0 +0.01(+0.87%)
Jan 02, 2014 1.716 1.755 1.707 1.719 9,024 +0.02(+1.12%)
Dec 31, 2013 1.700 1.700 1.700 0 +0.03(+1.74%)
Dec 30, 2013 1.696 1.700 1.671 1.671 19,950 -0.02(-1.39%)
Dec 27, 2013 1.764 1.764 1.690 1.694 5,400 -0.09(-4.91%)
Dec 24, 2013 1.782 1.782 1.782 0 +0.07(+3.97%)
Dec 23, 2013 1.702 1.714 1.659 1.714 15,499 +0.06(+3.75%)
Dec 20, 2013 1.607 1.652 1.600 1.652 0 +0.06(+3.93%)
Dec 19, 2013 1.552 1.596 1.546 1.590 21,700 -0.01(-0.86%)
Dec 18, 2013 1.646 1.646 1.599 1.603 18,315 -0.00(-0.04%)
Dec 17, 2013 1.595 1.604 1.576 1.604 6,455 +0.03(+1.94%)
Dec 16, 2013 1.503 1.573 1.502 1.573 7,140 +0.09(+6.03%)
Dec 13, 2013 1.483 1.500 1.441 1.484 0 -0.04(-2.69%)
Dec 12, 2013 1.581 1.600 1.525 1.525 18,165 -0.08(-4.69%)
Dec 11, 2013 1.621 1.621 1.580 1.600 7,700 -0.04(-2.62%)
Dec 10, 2013 1.647 1.675 1.621 1.643 19,152 -0.01(-0.39%)
Dec 09, 2013 1.719 1.719 1.634 1.649 12,957 -0.10(-5.64%)
Dec 06, 2013 1.730 1.748 1.715 1.748 17,320 +0.04(+2.44%)
Dec 05, 2013 1.703 1.724 1.680 1.706 7,900 -0.02(-1.08%)
Dec 04, 2013 1.765 1.765 1.701 1.725 21,700 -0.02(-1.37%)
Dec 03, 2013 1.743 1.749 1.692 1.749 24,600 -0.00(-0.11%)
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.