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 (%)
Mar 31, 2023 2.000 2.200 1.010 2.200 5,200 +0.10(+4.77%)
Mar 30, 2023 2.200 2.200 2.030 2.100 4,541 -0.02(-0.94%)
Mar 29, 2023 2.120 2.120 2.120 2.120 7,111 -0.07(-3.20%)
Mar 28, 2023 2.190 2.190 2.190 2.190 2,269 -0.03(-1.43%)
Mar 27, 2023 2.310 2.320 2.120 2.222 13,713 -0.23(-9.31%)
Mar 24, 2023 2.450 2.450 2.450 2.450 150 +0.30(+13.95%)
Mar 22, 2023 2.150 0 -0.30(-12.24%)
Mar 21, 2023 2.450 2.450 2.450 2.450 150 +0.00(+0.00%)
Mar 20, 2023 2.300 2.450 2.300 2.450 5,428 +0.19(+8.43%)
Mar 17, 2023 2.254 2.260 2.254 2.260 1,600 -0.00(-0.02%)
Mar 16, 2023 2.200 2.260 2.200 2.260 2,945 +0.08(+3.67%)
Mar 15, 2023 2.230 2.230 2.120 2.180 1,600 -0.04(-1.80%)
Mar 14, 2023 2.220 2.220 2.220 2.220 100 +0.01(+0.45%)
Mar 13, 2023 2.210 2.210 2.210 2.210 450 +0.19(+9.41%)
Mar 10, 2023 2.020 2.020 2.020 2.020 967 -0.13(-6.05%)
Mar 09, 2023 2.150 2.150 2.150 2.150 8,750 -0.06(-2.71%)
Mar 06, 2023 2.210 0 +0.01(+0.66%)
Mar 03, 2023 2.200 2.200 2.196 2.196 5,700 +0.16(+7.63%)
Mar 02, 2023 2.040 2.040 2.040 2.040 2,000 -0.11(-5.19%)
Feb 28, 2023 2.152 100 +0.01(+0.54%)
Feb 24, 2023 2.140 700 +0.00(+0.22%)
Feb 22, 2023 2.135 0 -0.00(-0.21%)
Feb 21, 2023 2.140 2.217 2.140 2.140 16,100 -0.08(-3.60%)
Feb 17, 2023 2.160 2.220 2.160 2.220 15,531 +0.02(+0.91%)
Feb 16, 2023 2.200 2.200 2.200 2.200 20,500 -0.02(-0.90%)
Feb 15, 2023 2.220 2.220 2.220 2.220 400 +0.00(+0.00%)
Feb 14, 2023 2.220 2.220 2.220 2.220 5,720 +0.01(+0.45%)
Feb 10, 2023 2.210 0 +0.01(+0.45%)
Feb 08, 2023 2.200 0 -0.05(-2.01%)
Feb 07, 2023 2.280 2.280 2.245 2.245 2,751 -0.01(-0.66%)
Feb 06, 2023 2.220 2.260 2.220 2.260 6,000 +0.04(+1.80%)
Feb 03, 2023 2.250 2.280 2.220 2.220 2,670 -0.11(-4.72%)
Feb 02, 2023 2.290 2.400 2.283 2.330 4,329 +0.18(+8.37%)
Feb 01, 2023 2.150 2.150 2.120 2.150 6,947 +0.02(+0.80%)
Jan 31, 2023 2.155 2.155 2.133 2.133 9,001 -0.07(-3.05%)
Jan 30, 2023 2.200 2.200 2.200 2.200 200 -0.04(-1.86%)
Jan 27, 2023 2.227 2.242 2.227 2.242 6,022 +0.00(+0.08%)
Jan 26, 2023 2.240 2.240 2.240 2.240 700 +0.02(+1.10%)
Jan 25, 2023 2.216 2.216 2.216 2.216 2,900 +0.05(+2.11%)
Jan 24, 2023 2.170 2.170 2.170 2.170 5,527 -0.11(-4.82%)
Jan 23, 2023 2.280 2.280 2.280 2.280 100 +0.00(+0.00%)
Jan 20, 2023 2.250 2.280 2.250 2.280 1,040 +0.03(+1.33%)
Jan 18, 2023 2.250 0 +0.04(+1.81%)
Jan 17, 2023 2.230 2.230 2.210 2.210 4,549 -0.03(-1.34%)
Jan 13, 2023 2.250 2.250 2.240 2.240 300 +0.16(+7.69%)
Jan 12, 2023 2.190 2.190 2.080 2.080 650 -0.12(-5.45%)
Jan 11, 2023 2.200 2.200 2.200 2.200 1,036 -0.07(-2.91%)
Jan 09, 2023 2.266 67 -0.01(-0.39%)
Jan 06, 2023 2.275 2.275 2.275 2.275 200 -0.08(-3.20%)
Jan 05, 2023 2.530 2.530 2.350 2.350 250 +0.10(+4.44%)
Jan 04, 2023 2.250 2.250 2.250 2.250 3,660 +0.04(+1.81%)
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.