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 (%)
Feb 28, 2017 1.768 1.768 1.743 1.759 9,100 -0.01(-0.51%)
Feb 27, 2017 1.808 1.809 1.768 1.768 5,655 -0.04(-2.12%)
Feb 24, 2017 1.831 1.835 1.776 1.806 12,614 -0.04(-2.35%)
Feb 23, 2017 1.858 1.873 1.821 1.849 6,579 +0.04(+2.47%)
Feb 22, 2017 1.794 1.805 1.794 1.805 4,800 -0.02(-1.14%)
Feb 21, 2017 1.838 1.848 1.806 1.826 18,200 -0.05(-2.60%)
Feb 17, 2017 1.875 1.875 1.875 0 +0.03(+1.47%)
Feb 16, 2017 1.848 1.879 1.830 1.847 7,920 +0.05(+2.65%)
Feb 15, 2017 1.789 1.822 1.778 1.800 21,620 -0.03(-1.62%)
Feb 14, 2017 1.853 1.860 1.803 1.829 9,155 -0.00(-0.20%)
Feb 13, 2017 1.806 1.834 1.806 1.833 4,580 +0.03(+1.50%)
Feb 10, 2017 1.742 1.823 1.724 1.806 23,620 +0.03(+1.57%)
Feb 09, 2017 1.836 1.850 1.742 1.778 28,283 -0.06(-3.53%)
Feb 08, 2017 1.880 1.948 1.843 1.843 14,650 -0.02(-1.09%)
Feb 07, 2017 1.919 1.950 1.841 1.863 21,864 -0.09(-4.60%)
Feb 06, 2017 1.932 1.954 1.910 1.953 20,542 +0.02(+1.08%)
Feb 03, 2017 1.996 1.996 1.933 1.933 1,455 -0.02(-0.85%)
Feb 02, 2017 1.958 1.990 1.936 1.949 42,413 +0.02(+0.83%)
Jan 31, 2017 1.933 1.933 1.933 0 -0.01(-0.26%)
Jan 30, 2017 1.916 1.938 1.910 1.938 2,310 +0.00(+0.21%)
Jan 27, 2017 1.926 1.940 1.926 1.934 3,050 +0.00(+0.00%)
Jan 26, 2017 1.900 1.934 1.897 1.934 5,100 +0.03(+1.74%)
Jan 25, 2017 1.894 1.928 1.891 1.901 14,413 -0.08(-3.88%)
Jan 24, 2017 1.970 2.041 1.872 1.978 50,415 +0.00(+0.02%)
Jan 23, 2017 2.000 2.006 1.949 1.977 17,784 +0.02(+1.16%)
Jan 20, 2017 1.958 1.961 1.900 1.955 9,925 +0.00(+0.21%)
Jan 19, 2017 1.968 1.968 1.885 1.951 10,622 -0.04(-1.77%)
Jan 18, 2017 2.074 2.088 1.986 1.986 14,566 -0.09(-4.26%)
Jan 17, 2017 1.959 2.095 1.959 2.074 69,825 +0.13(+6.90%)
Jan 13, 2017 1.940 1.940 1.940 0 +0.02(+1.28%)
Jan 12, 2017 1.935 1.984 1.901 1.916 3,348 -0.03(-1.58%)
Jan 11, 2017 1.936 1.950 1.917 1.946 5,650 -0.01(-0.75%)
Jan 10, 2017 1.913 1.962 1.913 1.961 18,682 +0.09(+4.72%)
Jan 09, 2017 1.867 1.902 1.853 1.873 7,501 +0.02(+0.86%)
Jan 06, 2017 1.826 1.857 1.791 1.857 8,027 -0.03(-1.46%)
Jan 05, 2017 1.914 1.967 1.804 1.884 55,360 -0.00(-0.24%)
Jan 04, 2017 1.913 1.922 1.766 1.889 8,398 +0.00(+0.00%)
Jan 03, 2017 1.833 1.889 1.833 1.889 12,560 +0.04(+2.40%)
Dec 30, 2016 1.845 1.845 1.845 0 -0.02(-0.90%)
Dec 29, 2016 1.780 1.863 1.746 1.862 19,800 +0.10(+5.77%)
Dec 28, 2016 1.587 1.768 1.571 1.760 17,498 +0.22(+14.29%)
Dec 27, 2016 1.620 1.620 1.540 1.540 11,900 -0.04(-2.40%)
Dec 23, 2016 1.578 1.578 1.578 0 +0.03(+2.18%)
Dec 22, 2016 1.486 1.544 1.486 1.544 6,270 +0.02(+1.59%)
Dec 21, 2016 1.506 1.520 1.496 1.520 26,554 -0.00(-0.13%)
Dec 20, 2016 1.560 1.560 1.498 1.522 22,697 -0.03(-1.67%)
Dec 19, 2016 1.559 1.571 1.542 1.548 53,134 -0.01(-0.50%)
Dec 16, 2016 1.516 1.556 1.516 1.556 23,838 +0.05(+3.53%)
Dec 15, 2016 1.593 1.595 1.494 1.502 77,381 -0.13(-7.82%)
Dec 14, 2016 1.628 1.643 1.621 1.630 29,173 +0.00(+0.20%)
Dec 13, 2016 1.632 1.665 1.627 1.627 8,125 -0.04(-2.23%)
Dec 12, 2016 1.653 1.672 1.620 1.664 17,699 +0.01(+0.78%)
Dec 09, 2016 1.658 1.674 1.645 1.651 12,000 -0.03(-2.05%)
Dec 08, 2016 1.646 1.686 1.646 1.686 2,825 +0.03(+2.10%)
Dec 07, 2016 1.731 1.731 1.651 1.651 6,360 -0.04(-2.23%)
Dec 06, 2016 1.696 1.696 1.630 1.689 12,725 -0.02(-1.02%)
Dec 05, 2016 1.676 1.715 1.641 1.706 11,253 -0.01(-0.72%)
Dec 02, 2016 1.706 1.718 1.673 1.718 29,600 +0.05(+3.20%)
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.