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 (%)
May 26, 2011 1.460 1.460 1.460 0 +0.17(+13.15%)
May 13, 2011 1.291 1.291 1.291 0 -0.04(-3.30%)
May 11, 2011 1.335 1.335 1.335 0 -0.03(-2.35%)
May 10, 2011 1.424 1.424 1.346 1.367 19,000 -0.13(-8.80%)
May 05, 2011 1.499 1.499 1.499 0 -0.11(-7.13%)
Apr 29, 2011 1.614 1.614 1.614 0 -0.01(-0.35%)
Apr 28, 2011 1.589 1.620 1.589 1.620 2,800 -0.04(-2.44%)
Apr 27, 2011 1.660 1.660 1.660 1.660 3,600 +0.12(+7.45%)
Apr 26, 2011 1.579 1.579 1.545 1.545 1,100 -0.06(-3.56%)
Apr 25, 2011 1.602 1.602 1.602 1.602 3,500 -0.07(-4.01%)
Apr 21, 2011 1.672 1.672 1.660 1.669 2,600 -0.07(-4.25%)
Apr 20, 2011 1.743 1.743 1.743 1.743 2,000 -0.03(-1.50%)
Apr 15, 2011 1.770 1.770 1.770 1.770 0 -0.06(-3.35%)
Apr 11, 2011 1.831 1.831 1.831 1.831 0 -0.17(-8.34%)
Apr 08, 2011 1.998 1.998 1.998 1.998 200 +0.04(+1.95%)
Apr 07, 2011 1.939 1.991 1.939 1.960 2,700 +0.02(+1.09%)
Apr 06, 2011 1.992 1.992 1.938 1.938 1,900 -0.03(-1.68%)
Apr 05, 2011 1.972 1.972 1.972 1.972 1,000 -0.00(-0.08%)
Mar 31, 2011 1.973 1.973 1.973 1.973 0 -0.02(-1.21%)
Mar 30, 2011 1.997 1.997 1.997 1.997 21,900 +0.08(+4.30%)
Mar 29, 2011 1.862 1.915 1.862 1.915 2,000 +0.19(+11.28%)
Mar 28, 2011 1.681 1.721 1.671 1.721 13,300 -0.01(-0.47%)
Mar 25, 2011 1.729 1.729 1.729 1.729 700 +0.03(+1.75%)
Mar 24, 2011 1.699 1.699 1.699 1.699 1,000 +0.01(+0.38%)
Mar 23, 2011 1.730 1.730 1.693 1.693 1,600 -0.06(-3.25%)
Mar 22, 2011 1.750 1.750 1.749 1.749 3,700 -0.04(-2.37%)
Mar 21, 2011 1.792 1.792 1.792 1.792 1,000 +0.06(+3.28%)
Mar 16, 2011 1.735 1.735 1.735 1.735 0 +0.12(+7.29%)
Mar 15, 2011 1.595 1.617 1.595 1.617 2,200 -0.10(-5.58%)
Mar 14, 2011 1.804 1.804 1.713 1.713 5,000 -0.11(-6.01%)
Mar 11, 2011 1.577 1.822 1.577 1.822 44,000 +0.19(+11.72%)
Mar 10, 2011 1.649 1.649 1.631 1.631 1,000 -0.10(-5.91%)
Mar 09, 2011 1.743 1.743 1.734 1.734 1,300 -0.06(-3.16%)
Mar 08, 2011 1.850 1.850 1.749 1.790 18,888 -0.16(-8.13%)
Mar 07, 2011 1.948 1.948 1.948 1.948 800 +0.01(+0.28%)
Mar 02, 2011 1.943 1.943 1.943 1.943 0 +0.00(+0.10%)
Mar 01, 2011 1.927 1.950 1.927 1.941 15,646 +0.16(+8.72%)
Feb 28, 2011 1.839 1.839 1.785 1.785 2,100 -0.12(-6.28%)
Feb 25, 2011 1.845 1.905 1.845 1.905 4,100 +0.10(+5.42%)
Feb 23, 2011 1.807 1.807 1.807 0 -0.01(-0.54%)
Feb 22, 2011 1.859 1.859 1.817 1.817 3,200 -0.07(-3.91%)
Feb 18, 2011 1.891 1.891 1.891 1.891 2,500 -0.02(-1.03%)
Feb 17, 2011 1.890 1.911 1.890 1.911 13,300 -0.03(-1.64%)
Feb 14, 2011 1.942 1.942 1.942 0 +0.08(+4.03%)
Feb 11, 2011 1.867 1.867 1.867 1.867 1,000 -0.03(-1.59%)
Feb 10, 2011 1.897 1.897 1.897 1.897 200 -0.02(-1.22%)
Feb 09, 2011 1.903 1.921 1.903 1.921 8,200 -0.03(-1.51%)
Feb 08, 2011 1.950 1.959 1.950 1.950 4,400 +0.06(+3.17%)
Feb 07, 2011 1.952 1.952 1.890 1.890 4,800 -0.03(-1.66%)
Feb 04, 2011 1.996 2.101 1.921 1.922 13,900 +0.01(+0.71%)
Feb 03, 2011 1.872 1.908 1.872 1.908 17,300 +0.05(+2.86%)
Feb 02, 2011 1.855 1.855 1.855 1.855 1,000 +0.05(+2.90%)
Feb 01, 2011 1.728 1.803 1.680 1.803 20,400 +0.11(+6.78%)
Jan 28, 2011 1.688 1.688 1.688 1.688 0 +0.13(+8.22%)
Jan 27, 2011 1.670 1.724 1.560 1.560 7,100 -0.14(-8.15%)
Jan 26, 2011 1.657 1.699 1.657 1.699 4,000 +0.15(+9.59%)
Jan 25, 2011 1.644 1.644 1.550 1.550 10,100 -0.21(-12.18%)
Jan 24, 2011 1.774 1.804 1.765 1.765 6,400 -0.02(-1.33%)
Jan 21, 2011 1.794 1.815 1.749 1.789 11,800 +0.28(+18.86%)
Jan 20, 2011 1.451 1.505 1.451 1.505 5,500 +0.01(+0.41%)
Jan 19, 2011 1.499 1.499 1.499 1.499 400 +0.01(+0.38%)
Jan 18, 2011 1.486 1.493 1.439 1.493 3,500 +0.12(+8.80%)
Jan 14, 2011 1.373 1.373 1.373 1.373 100 -0.23(-14.51%)
Jan 13, 2011 1.690 1.690 1.605 1.605 1,300 -0.09(-5.13%)
Jan 12, 2011 1.756 1.756 1.667 1.692 14,500 -0.01(-0.85%)
Jan 11, 2011 1.686 1.710 1.663 1.707 25,500 +0.02(+1.48%)
Jan 10, 2011 1.641 1.682 1.641 1.682 5,800 -0.01(-0.66%)
Jan 07, 2011 1.618 1.693 1.567 1.693 53,806 +0.07(+4.25%)
Jan 06, 2011 1.625 1.647 1.566 1.624 20,440 +0.13(+8.61%)
Jan 05, 2011 1.343 1.495 1.323 1.495 28,000 +0.19(+14.92%)
Jan 04, 2011 1.308 1.308 1.282 1.301 11,000 +0.05(+4.09%)
Dec 31, 2010 1.250 1.250 1.250 0 +0.00(+0.02%)
Dec 30, 2010 1.259 1.301 1.250 1.250 5,600 -0.02(-1.54%)
Dec 29, 2010 1.320 1.320 1.250 1.269 9,200 +0.05(+4.09%)
Dec 23, 2010 1.220 1.220 1.220 0 -0.09(-6.92%)
Dec 22, 2010 1.251 1.310 1.251 1.310 24,000 +0.06(+4.90%)
Dec 21, 2010 1.208 1.249 1.208 1.249 4,000 -0.04(-2.96%)
Dec 20, 2010 1.295 1.295 1.246 1.287 6,600 +0.01(+0.96%)
Dec 17, 2010 1.177 1.275 1.146 1.275 5,700 +0.07(+5.93%)
Dec 16, 2010 1.246 1.246 1.194 1.204 64,300 -0.06(-5.01%)
Dec 15, 2010 1.295 1.295 1.267 1.267 5,400 -0.07(-4.92%)
Dec 14, 2010 1.329 1.345 1.283 1.333 16,300 +0.06(+4.92%)
Dec 13, 2010 1.137 1.373 1.123 1.270 49,700 +0.23(+22.07%)
Dec 10, 2010 1.040 1.040 1.040 1.040 2,000 -0.03(-2.58%)
Dec 08, 2010 1.068 1.068 1.068 0 +0.03(+3.34%)
Dec 06, 2010 1.033 1.033 1.033 0 -0.02(-2.10%)
Dec 03, 2010 1.025 1.056 1.025 1.056 4,300 +0.02(+1.89%)
Dec 02, 2010 1.036 1.036 1.036 1.036 5,000 -0.03(-2.43%)
Dec 01, 2010 1.000 1.091 1.000 1.062 15,000 +0.02(+1.51%)
Nov 29, 2010 1.046 1.046 1.046 1.046 0 -0.02(-2.12%)
Nov 24, 2010 1.069 1.069 1.069 1.069 0 -0.11(-9.20%)
Nov 19, 2010 1.177 1.177 1.177 1.177 0 +0.11(+9.88%)
Nov 18, 2010 1.071 1.071 1.071 1.071 500 +0.09(+8.99%)
Nov 17, 2010 1.030 1.030 0.9828 0.9828 15,000 +0.02(+1.97%)
Nov 16, 2010 0.8747 0.9645 0.8746 0.9638 35,000 -0.08(-7.33%)
Nov 15, 2010 1.140 1.140 1.040 1.040 50,000 -0.28(-21.10%)
Nov 12, 2010 1.318 1.318 1.318 1.318 1,000 +0.02(+1.55%)
Nov 11, 2010 1.308 1.308 1.298 1.298 6,900 -0.12(-8.19%)
Nov 10, 2010 1.403 1.419 1.403 1.414 16,000 -0.03(-1.92%)
Nov 09, 2010 1.442 1.442 1.442 1.442 30,000 +0.01(+0.80%)
Nov 08, 2010 1.420 1.430 1.420 1.430 4,200 +0.01(+0.70%)
Nov 05, 2010 1.360 1.420 1.343 1.420 21,600 +0.06(+4.14%)
Nov 04, 2010 1.352 1.364 1.352 1.364 21,560 +0.03(+2.14%)
Nov 03, 2010 1.494 1.496 1.298 1.335 7,300 -0.27(-16.59%)
Nov 02, 2010 1.599 1.601 1.599 1.601 17,500 +0.07(+4.85%)
Nov 01, 2010 1.491 1.667 1.491 1.526 12,400 +0.52(+52.41%)
Oct 29, 2010 1.002 1.002 1.002 1.002 19,578 +0.01(+0.71%)
Oct 28, 2010 0.9956 0.9956 0.9945 0.9945 15,000 -0.01(-0.98%)
Oct 25, 2010 1.004 1.004 1.004 0 +0.21(+26.87%)
Oct 21, 2010 0.7916 0.7916 0.7916 0 -0.02(-2.52%)
Oct 20, 2010 0.8121 0.8121 0.8121 0.8121 3,000 +0.08(+10.79%)
Oct 18, 2010 0.7330 0.7330 0.7330 0 +0.01(+1.06%)
Oct 15, 2010 0.7995 0.7995 0.7252 0.7253 31,800 -0.07(-8.46%)
Oct 14, 2010 0.7923 0.7923 0.7923 0.7923 500 -0.09(-10.32%)
Oct 13, 2010 0.8030 0.8835 0.8030 0.8835 21,000 +0.04(+4.41%)
Oct 12, 2010 0.8440 0.8730 0.8440 0.8462 23,158 +0.03(+3.83%)
Oct 08, 2010 0.8150 0.8150 0.8150 0 +0.06(+8.41%)
Oct 07, 2010 0.7115 0.7520 0.7115 0.7518 23,500 -0.03(-4.23%)
Oct 06, 2010 0.5695 0.7850 0.5695 0.7850 28,500 +0.23(+42.06%)
Oct 04, 2010 0.5526 0.5526 0.5526 0 +0.00(+0.66%)
Sep 29, 2010 0.5490 0.5490 0.5490 0 +0.09(+19.87%)
Sep 27, 2010 0.4580 0.4580 0.4580 0 +0.07(+19.27%)
Sep 24, 2010 0.3840 0.3840 0.3840 0.3840 1,000 +0.02(+4.46%)
Sep 23, 2010 0.3676 0.3676 0.3676 0.3676 1,000 -0.02(-4.52%)
Sep 20, 2010 0.3850 0.3850 0.3850 0 +0.01(+2.39%)
Sep 16, 2010 0.3760 0.3760 0.3760 0 +0.02(+4.59%)
Sep 10, 2010 0.3595 0.3595 0.3595 0 +0.01(+4.05%)
Sep 09, 2010 0.3550 0.3550 0.3455 0.3455 21,000 -0.01(-2.54%)
Sep 08, 2010 0.3519 0.3545 0.3519 0.3545 15,584 +0.01(+2.46%)
Sep 07, 2010 0.3470 0.3470 0.3455 0.3460 50,000 +0.02(+6.63%)
Sep 03, 2010 0.3340 0.3340 0.3245 0.3245 13,000 -0.01(-4.28%)
Sep 02, 2010 0.3390 0.3390 0.3295 0.3390 25,000 -0.01(-2.87%)
Sep 01, 2010 0.3490 0.3490 0.3490 0.3490 10,000 -0.02(-6.31%)
Aug 31, 2010 0.3730 0.3730 0.3725 0.3725 15,000 +0.07(+24.79%)
Aug 25, 2010 0.2985 0.2985 0.2985 0 -0.00(-0.33%)
Aug 24, 2010 0.3090 0.3090 0.2995 0.2995 14,000 -0.00(-0.50%)
Aug 23, 2010 0.3010 0.3010 0.3010 0.3010 1,052 -0.01(-2.27%)
Aug 20, 2010 0.3080 0.3080 0.3080 0.3080 300 -0.01(-1.60%)
Aug 19, 2010 0.3130 0.3130 0.3130 0.3130 4,000 -0.01(-2.49%)
Aug 18, 2010 0.3220 0.3260 0.3210 0.3210 4,300 -0.02(-6.00%)
Aug 17, 2010 0.3415 0.3415 0.3415 0.3415 300 -0.04(-10.32%)
Aug 16, 2010 0.3808 0.3808 0.3808 0.3808 200 +0.06(+16.99%)
Aug 10, 2010 0.3255 0.3255 0.3255 0 +0.04(+12.63%)
Aug 06, 2010 0.2890 0.2890 0.2890 0 +0.02(+6.25%)
Aug 05, 2010 0.2720 0.2720 0.2720 0.2720 15,000 +0.01(+5.63%)
Jul 22, 2010 0.2575 0.2575 0.2575 0 +0.00(+1.58%)
Jul 16, 2010 0.2535 0.2535 0.2535 0 -0.04(-13.92%)
Jul 14, 2010 0.2945 0.2945 0.2945 0.2945 0 -0.07(-18.08%)
Jun 17, 2010 0.3595 0.3595 0.3595 0.3595 0 +0.05(+17.10%)
Jun 16, 2010 0.3070 0.3070 0.3070 0.3070 2,000 +0.01(+4.56%)
Jun 11, 2010 0.2936 0.2936 0.2936 0 +0.03(+11.63%)
Jun 08, 2010 0.2630 0.2630 0.2630 0.2630 0 +0.01(+4.57%)
Jun 03, 2010 0.2515 0.2515 0.2515 0 -0.00(-0.20%)
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.