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 23, 2012 0.6100 0.6100 0.6100 0.6100 0 -0.04(-5.43%)
May 10, 2012 0.6450 0.6450 0.6450 0 -0.01(-1.98%)
May 07, 2012 0.6580 0.6580 0.6580 0 -0.01(-2.17%)
May 04, 2012 0.6726 0.6726 0.6726 0.6726 5,000 +0.00(+0.00%)
May 03, 2012 0.6726 0.6726 0.6726 0.6726 2,000 -0.01(-1.58%)
May 01, 2012 0.6834 0.6834 0.6834 0 -0.04(-4.95%)
Apr 27, 2012 0.7190 0.7190 0.7190 0 +0.02(+3.25%)
Apr 26, 2012 0.7000 0.7000 0.6964 0.6964 12,000 -0.01(-1.50%)
Apr 25, 2012 0.6896 0.7170 0.6896 0.7070 36,200 +0.02(+3.51%)
Apr 24, 2012 0.6830 0.6830 0.6830 0.6830 200 -0.01(-1.01%)
Apr 23, 2012 0.6625 0.6900 0.6625 0.6900 72,000 -0.00(-0.61%)
Apr 20, 2012 0.6804 0.6942 0.6804 0.6942 14,000 -0.04(-5.81%)
Apr 13, 2012 0.7370 0.7370 0.7370 0 +0.07(+10.16%)
Apr 12, 2012 0.6690 0.6690 0.6690 0.6690 318 -0.00(-0.59%)
Apr 10, 2012 0.6730 0.6730 0.6730 0 +0.02(+3.54%)
Apr 05, 2012 0.6500 0.6500 0.6500 0 -0.01(-1.07%)
Apr 04, 2012 0.6770 0.6770 0.6570 0.6570 2,000 -0.02(-3.52%)
Apr 03, 2012 0.7320 0.7320 0.6810 0.6810 19,000 -0.02(-2.99%)
Apr 02, 2012 0.6895 0.7130 0.6895 0.7020 3,000 -0.01(-0.71%)
Mar 30, 2012 0.6870 0.7070 0.6760 0.7070 11,000 -0.01(-1.67%)
Mar 28, 2012 0.7190 0.7190 0.7190 0 -0.00(-0.28%)
Mar 26, 2012 0.7210 0.7210 0.7210 0 +0.07(+10.08%)
Mar 22, 2012 0.6550 0.6550 0.6550 0 -0.12(-15.16%)
Mar 14, 2012 0.7720 0.7720 0.7720 0 +0.02(+2.66%)
Mar 13, 2012 0.7520 0.7520 0.7520 0.7520 500 +0.10(+15.87%)
Mar 12, 2012 0.7090 0.7090 0.6490 0.6490 14,000 -0.08(-10.61%)
Mar 07, 2012 0.7260 0.7260 0.7260 0 +0.00(+0.28%)
Mar 06, 2012 0.7240 0.7240 0.7240 0.7240 990 +0.00(+0.35%)
Mar 05, 2012 0.7600 0.7600 0.7215 0.7215 16,100 -0.06(-7.97%)
Mar 02, 2012 0.7740 0.7840 0.7740 0.7840 18,000 -0.02(-2.85%)
Mar 01, 2012 0.8070 0.8070 0.8070 0.8070 500 +0.04(+4.87%)
Feb 28, 2012 0.7695 0.7695 0.7695 0 -0.01(-0.84%)
Feb 27, 2012 0.7430 0.7760 0.7400 0.7760 5,700 +0.00(+0.00%)
Feb 22, 2012 0.7760 0.7760 0.7760 0.7760 0 -0.01(-1.77%)
Feb 21, 2012 0.8090 0.8190 0.7900 0.7900 26,000 +0.03(+4.08%)
Feb 16, 2012 0.7590 0.7590 0.7590 0 +0.00(+0.00%)
Feb 09, 2012 0.7590 0.7590 0.7590 0 +0.01(+1.61%)
Feb 08, 2012 0.7475 0.7475 0.7470 0.7470 1,750 -0.03(-4.23%)
Feb 07, 2012 0.7800 0.7800 0.7800 0.7800 500 -0.02(-2.01%)
Feb 02, 2012 0.7960 0.7960 0.7960 0 -0.06(-7.23%)
Feb 01, 2012 0.8580 0.8580 0.8580 0.8580 2,500 +0.01(+0.59%)
Jan 27, 2012 0.8530 0.8530 0.8530 0.8530 0 +0.05(+5.99%)
Jan 25, 2012 0.8048 0.8048 0.8048 0 +0.01(+1.23%)
Jan 24, 2012 0.7950 0.7950 0.7950 0.7950 7,000 +0.03(+3.79%)
Jan 17, 2012 0.7660 0.7660 0.7660 0 -0.03(-3.26%)
Jan 10, 2012 0.7918 0.7918 0.7918 0 +0.04(+4.67%)
Jan 03, 2012 0.7565 0.7565 0.7565 0 +0.07(+10.73%)
Dec 30, 2011 0.7034 0.7034 0.6832 0.6832 935 +0.03(+5.11%)
Dec 29, 2011 0.6510 0.6510 0.6500 0.6500 3,500 -0.00(-0.21%)
Dec 23, 2011 0.6514 0.6514 0.6514 0.6514 0 +0.01(+0.99%)
Dec 20, 2011 0.6450 0.6450 0.6450 0.6450 0 +0.00(+0.16%)
Dec 19, 2011 0.6440 0.6440 0.6440 0.6440 1,000 +0.06(+10.20%)
Dec 15, 2011 0.5844 0.5844 0.5844 0.5844 0 -0.05(-7.71%)
Dec 13, 2011 0.6332 0.6332 0.6332 0.6332 0 -0.06(-9.26%)
Dec 07, 2011 0.6978 0.6978 0.6978 0.6978 0 -0.02(-2.68%)
Dec 06, 2011 0.7168 0.7170 0.7168 0.7170 400 +0.03(+3.61%)
Dec 05, 2011 0.7648 0.7653 0.6920 0.6920 14,412 -0.06(-7.93%)
Dec 02, 2011 0.7420 0.7516 0.7420 0.7516 1,875 -0.00(-0.08%)
Dec 01, 2011 0.7522 0.7522 0.7522 0.7522 1,400 -0.01(-1.61%)
Nov 21, 2011 0.7645 0.7645 0.7645 0 -0.24(-23.66%)
Nov 14, 2011 1.002 1.002 1.002 1.002 0 +0.13(+14.75%)
Nov 03, 2011 0.8728 0.8728 0.8728 0 +0.11(+14.44%)
Oct 25, 2011 0.7627 0.7627 0.7627 0 -0.04(-4.50%)
Oct 21, 2011 0.7986 0.7986 0.7986 0 +0.03(+3.31%)
Oct 07, 2011 0.7730 0.7730 0.7730 0.7730 0 +0.11(+16.05%)
Sep 28, 2011 0.6661 0.6661 0.6661 0 +0.04(+6.25%)
Sep 26, 2011 0.6269 0.6269 0.6269 0.6269 0 +0.11(+20.91%)
Sep 23, 2011 0.7454 0.7500 0.5185 0.5185 37,750 -0.22(-29.42%)
Sep 22, 2011 0.7350 0.7350 0.7346 0.7346 5,000 -0.18(-20.02%)
Sep 09, 2011 0.9185 0.9185 0.9185 0 -0.01(-0.90%)
Sep 07, 2011 0.9268 0.9268 0.9268 0.9268 0 -0.02(-1.66%)
Sep 06, 2011 0.9424 0.9424 0.9424 0.9424 500 +0.01(+0.58%)
Sep 01, 2011 0.9370 0.9370 0.9370 0 +0.00(+0.28%)
Aug 26, 2011 0.9344 0.9344 0.9344 0 -0.05(-5.38%)
Aug 23, 2011 0.9875 0.9875 0.9875 0.9875 0 -0.00(-0.35%)
Aug 22, 2011 0.9910 0.9910 0.9910 0.9910 1,000 +0.01(+1.46%)
Aug 19, 2011 0.9767 0.9767 0.9767 0.9767 5,000 -0.05(-5.22%)
Aug 17, 2011 1.030 1.030 1.030 0 +0.05(+5.24%)
Aug 15, 2011 0.9792 0.9792 0.9792 0 +0.01(+1.52%)
Aug 12, 2011 0.9633 0.9645 0.9633 0.9645 2,000 +0.02(+1.86%)
Aug 08, 2011 0.9469 0.9469 0.9469 0 -0.02(-2.05%)
Aug 05, 2011 0.9667 0.9667 0.9667 0.9667 500 -0.05(-4.45%)
Aug 04, 2011 0.9747 1.034 0.9747 1.012 83,000 +0.07(+7.17%)
Aug 03, 2011 0.9553 0.9553 0.9440 0.9440 1,100 +0.00(+0.18%)
Aug 02, 2011 0.9320 0.9432 0.9320 0.9423 8,500 +0.01(+0.73%)
Jul 29, 2011 0.9355 0.9355 0.9355 0 -0.13(-12.33%)
Jul 25, 2011 1.067 1.067 1.067 0 +0.00(+0.29%)
Jul 22, 2011 1.064 1.064 1.064 1.064 11,016 +0.06(+5.61%)
Jul 18, 2011 1.008 1.008 1.008 1.008 0 -0.04(-3.86%)
Jul 15, 2011 1.048 1.049 1.048 1.048 4,000 +0.01(+1.35%)
Jul 14, 2011 1.034 1.034 1.034 1.034 700 +0.01(+1.08%)
Jul 13, 2011 1.012 1.023 1.012 1.023 2,000 +0.07(+6.82%)
Jul 12, 2011 0.9674 0.9674 0.9577 0.9577 1,800 -0.03(-3.39%)
Jul 11, 2011 0.9913 0.9913 0.9913 0.9913 2,000 -0.10(-9.23%)
Jun 29, 2011 1.092 1.092 1.092 0 -0.02(-1.39%)
Jun 28, 2011 1.107 1.107 1.107 1.107 1,000 +0.10(+9.49%)
Jun 23, 2011 1.012 1.012 1.012 0 -0.04(-3.54%)
Jun 21, 2011 1.049 1.049 1.049 0 -0.02(-2.11%)
Jun 17, 2011 1.071 1.071 1.071 1.071 0 -0.02(-2.09%)
Jun 16, 2011 1.094 1.094 1.094 1.094 4,200 -0.09(-7.79%)
Jun 14, 2011 1.187 1.187 1.187 1.187 0 -0.03(-2.41%)
Jun 13, 2011 1.215 1.216 1.215 1.216 5,000 +0.04(+3.74%)
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.