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 (%)
May 31, 2013 1.155 1.169 1.155 1.169 4,000 +0.06(+5.89%)
May 23, 2013 1.104 1.104 1.104 0 +0.14(+14.32%)
May 21, 2013 0.9657 0.9657 0.9657 0 -0.00(-0.24%)
May 17, 2013 0.9680 0.9680 0.9680 0 -0.08(-7.70%)
May 16, 2013 1.049 1.049 1.049 1.049 2,000 +0.01(+0.69%)
May 15, 2013 1.132 1.132 1.022 1.042 12,000 -0.03(-2.66%)
May 09, 2013 1.070 1.070 1.070 1.070 0 -0.01(-0.66%)
May 08, 2013 1.081 1.081 1.077 1.077 1,700 +0.08(+7.98%)
May 06, 2013 0.9975 0.9975 0.9975 0 +0.06(+6.16%)
May 03, 2013 0.9395 0.9396 0.9395 0.9396 11,500 +0.01(+1.08%)
May 02, 2013 0.9100 0.9296 0.9100 0.9296 8,400 +0.03(+3.51%)
Apr 30, 2013 0.8981 0.8981 0.8981 0 -0.06(-5.84%)
Apr 29, 2013 0.9538 0.9538 0.9538 0.9538 200 +0.05(+5.16%)
Apr 26, 2013 0.9468 0.9489 0.9070 0.9070 29,000 -0.04(-4.12%)
Apr 25, 2013 0.9526 0.9570 0.9460 0.9460 5,500 -0.04(-4.10%)
Apr 23, 2013 0.9864 0.9864 0.9864 0.9864 0 +0.04(+3.83%)
Apr 19, 2013 0.9500 0.9500 0.9500 0.9500 0 -0.03(-3.01%)
Apr 18, 2013 0.9678 0.9795 0.9674 0.9795 11,000 +0.02(+2.14%)
Apr 17, 2013 0.8929 0.9590 0.8929 0.9590 2,600 +0.09(+10.29%)
Apr 16, 2013 0.8940 0.9145 0.8695 0.8695 26,200 -0.04(-4.66%)
Apr 15, 2013 0.9170 0.9170 0.8210 0.9120 13,100 -0.10(-9.84%)
Apr 12, 2013 1.017 1.017 0.9970 1.012 7,500 -0.04(-3.60%)
Apr 10, 2013 1.049 1.049 1.049 0 -0.02(-1.45%)
Apr 08, 2013 1.065 1.065 1.065 0 +0.00(+0.25%)
Apr 05, 2013 1.062 1.062 1.062 1.062 500 +0.06(+5.46%)
Apr 04, 2013 0.9964 1.026 0.9817 1.007 5,000 -0.04(-3.50%)
Apr 03, 2013 1.044 1.044 1.044 1.044 1,250 +0.01(+0.77%)
Apr 02, 2013 1.074 1.074 1.036 1.036 4,400 -0.13(-11.16%)
Apr 01, 2013 1.239 1.239 1.166 1.166 2,600 -0.09(-7.20%)
Mar 28, 2013 1.153 1.256 1.153 1.256 6,000 -0.03(-2.26%)
Mar 27, 2013 1.157 1.285 1.146 1.285 11,800 +0.13(+11.02%)
Mar 26, 2013 1.137 1.157 1.137 1.157 12,400 +0.09(+8.38%)
Mar 25, 2013 1.093 1.093 1.056 1.068 10,100 +0.01(+0.66%)
Mar 19, 2013 1.061 1.061 1.061 0 -0.06(-5.01%)
Mar 18, 2013 1.117 1.117 1.117 1.117 5,000 -0.05(-4.20%)
Mar 15, 2013 1.166 1.166 1.166 1.166 700 +0.05(+4.71%)
Mar 13, 2013 1.113 1.113 1.113 0 -0.09(-7.59%)
Mar 12, 2013 1.186 1.205 1.185 1.205 10,300 +0.03(+2.55%)
Mar 11, 2013 1.137 1.175 1.137 1.175 10,000 -0.01(-0.76%)
Mar 07, 2013 1.184 1.184 1.184 0 +0.01(+1.24%)
Mar 06, 2013 1.141 1.169 1.141 1.169 20,800 -0.01(-0.50%)
Mar 05, 2013 1.153 1.184 1.153 1.175 59,100 +0.00(+0.12%)
Mar 04, 2013 1.155 1.174 1.155 1.174 10,700 +0.02(+2.09%)
Mar 01, 2013 1.172 1.191 1.150 1.150 5,600 +0.01(+0.70%)
Feb 28, 2013 1.149 1.149 1.142 1.142 9,800 -0.19(-14.01%)
Feb 27, 2013 1.328 1.328 1.328 1.328 600 +0.07(+5.27%)
Feb 25, 2013 1.262 1.262 1.262 1.262 0 +0.09(+7.91%)
Feb 22, 2013 1.169 1.169 1.169 1.169 5,000 +0.10(+9.25%)
Feb 21, 2013 1.134 1.139 1.026 1.070 10,400 -0.08(-6.88%)
Feb 20, 2013 1.212 1.223 1.139 1.149 21,930 -0.18(-13.80%)
Feb 19, 2013 1.338 1.338 1.333 1.333 800 +0.00(+0.21%)
Feb 15, 2013 1.320 1.330 1.320 1.330 20,000 -0.00(-0.19%)
Feb 14, 2013 1.342 1.342 1.332 1.333 21,800 -0.04(-3.01%)
Feb 13, 2013 1.258 1.374 1.258 1.374 9,500 -0.04(-2.61%)
Feb 08, 2013 1.411 1.411 1.411 0 +0.01(+0.63%)
Feb 07, 2013 1.402 1.402 1.402 1.402 4,300 +0.05(+3.70%)
Feb 06, 2013 1.351 1.352 1.351 1.352 14,700 +0.00(+0.26%)
Feb 04, 2013 1.344 1.359 1.253 1.349 24,600 -0.08(-5.30%)
Feb 01, 2013 1.427 1.490 1.424 1.424 17,000 -0.01(-0.70%)
Jan 31, 2013 1.401 1.434 1.401 1.434 4,500 +0.03(+1.99%)
Jan 30, 2013 1.406 1.406 1.406 1.406 700 -0.04(-2.53%)
Jan 29, 2013 1.249 1.442 1.249 1.442 14,300 -0.04(-2.60%)
Jan 28, 2013 1.492 1.504 1.420 1.481 7,900 +0.04(+2.85%)
Jan 25, 2013 1.474 1.474 1.390 1.440 9,500 -0.09(-5.97%)
Jan 24, 2013 1.552 1.552 1.502 1.532 9,200 -0.07(-4.49%)
Jan 22, 2013 1.603 1.603 1.603 0 +0.01(+0.94%)
Jan 18, 2013 1.585 1.589 1.500 1.589 16,200 -0.03(-1.94%)
Jan 17, 2013 1.594 1.621 1.590 1.620 15,300 -0.01(-0.55%)
Jan 16, 2013 1.553 1.629 1.553 1.629 48,300 +0.04(+2.36%)
Jan 15, 2013 1.566 1.591 1.565 1.591 8,500 -0.03(-1.88%)
Jan 14, 2013 1.665 1.665 1.530 1.622 31,000 -0.05(-3.08%)
Jan 12, 2013 1.635 1.673 1.632 1.673 6,000 +0.00(+0.00%)
Jan 11, 2013 1.635 1.673 1.632 1.673 6,000 +0.04(+2.54%)
Jan 10, 2013 1.629 1.632 1.591 1.632 34,000 +0.04(+2.26%)
Jan 09, 2013 1.511 1.596 1.511 1.596 36,500 +0.09(+5.98%)
Jan 08, 2013 1.481 1.506 1.449 1.506 14,000 +0.06(+4.11%)
Jan 07, 2013 1.401 1.446 1.400 1.446 10,500 +0.03(+2.23%)
Jan 04, 2013 1.391 1.415 1.391 1.415 11,000 -0.06(-4.00%)
Jan 03, 2013 1.435 1.474 1.414 1.474 33,000 +0.01(+0.48%)
Jan 02, 2013 1.407 1.467 1.251 1.467 10,700 +0.22(+17.29%)
Dec 31, 2012 1.251 1.251 1.251 1.251 100 -0.01(-0.71%)
Dec 28, 2012 1.275 1.275 1.260 1.260 2,600 +0.00(+0.14%)
Dec 27, 2012 1.258 1.258 1.258 1.258 800 -0.02(-1.24%)
Dec 24, 2012 1.274 1.274 1.274 0 -0.03(-1.94%)
Dec 21, 2012 1.253 1.299 1.253 1.299 8,000 -0.01(-1.07%)
Dec 20, 2012 1.310 1.313 1.282 1.313 8,500 +0.00(+0.04%)
Dec 19, 2012 1.282 1.312 1.282 1.312 18,500 -0.00(-0.19%)
Dec 18, 2012 1.243 1.316 1.243 1.315 45,500 +0.03(+2.18%)
Dec 17, 2012 1.301 1.301 1.265 1.287 5,400 +0.01(+1.12%)
Dec 14, 2012 1.273 1.273 1.273 1.273 800 -0.05(-3.58%)
Dec 13, 2012 1.317 1.328 1.245 1.320 14,200 -0.01(-0.49%)
Dec 12, 2012 1.218 1.327 1.218 1.327 56,300 +0.13(+10.91%)
Dec 11, 2012 1.201 1.213 1.181 1.196 39,700 +0.00(+0.38%)
Dec 10, 2012 1.186 1.202 1.160 1.192 41,300 -0.01(-1.04%)
Dec 07, 2012 1.204 1.204 1.204 1.204 6,700 +0.00(+0.25%)
Dec 06, 2012 1.212 1.212 1.200 1.201 13,300 -0.02(-1.27%)
Dec 05, 2012 1.206 1.216 1.206 1.216 8,000 +0.01(+0.95%)
Dec 04, 2012 1.185 1.206 1.185 1.205 12,800 +0.03(+2.21%)
Nov 30, 2012 1.227 1.227 1.179 1.179 12,200 -0.05(-4.15%)
Nov 29, 2012 1.210 1.245 1.179 1.230 37,625 +0.01(+1.15%)
Nov 28, 2012 1.115 1.216 1.113 1.216 70,000 +0.03(+2.44%)
Nov 26, 2012 1.187 1.187 1.187 0 -0.02(-1.90%)
Nov 21, 2012 1.210 1.210 1.210 0 +0.02(+1.34%)
Nov 20, 2012 1.197 1.197 1.194 1.194 2,000 -0.04(-3.01%)
Nov 19, 2012 1.229 1.231 1.229 1.231 31,230 +0.07(+5.85%)
Nov 14, 2012 1.163 1.163 1.163 0 -0.03(-2.60%)
Nov 13, 2012 1.207 1.207 1.133 1.194 25,500 -0.04(-3.40%)
Nov 12, 2012 1.236 1.236 1.236 1.236 2,600 -0.01(-1.04%)
Nov 09, 2012 1.259 1.259 1.249 1.249 3,000 +0.04(+3.57%)
Nov 08, 2012 1.210 1.210 1.186 1.206 29,900 -0.01(-0.41%)
Nov 07, 2012 1.169 1.211 1.169 1.211 34,500 +0.04(+3.02%)
Nov 06, 2012 1.148 1.195 1.148 1.175 7,600 -0.04(-2.93%)
Nov 05, 2012 1.203 1.230 1.203 1.211 25,500 -0.02(-1.66%)
Nov 02, 2012 1.222 1.232 1.222 1.232 4,000 -0.03(-2.34%)
Nov 01, 2012 1.241 1.261 1.240 1.261 32,300 +0.02(+1.90%)
Oct 31, 2012 1.234 1.238 1.216 1.238 13,200 -0.10(-7.72%)
Oct 25, 2012 1.341 1.341 1.341 0 +0.04(+3.31%)
Oct 24, 2012 1.308 1.308 1.298 1.298 1,500 -0.04(-2.81%)
Oct 23, 2012 1.373 1.373 1.299 1.335 11,300 +0.16(+13.76%)
Oct 19, 2012 1.203 1.203 1.133 1.174 57,600 -0.01(-0.84%)
Oct 18, 2012 1.152 1.184 1.146 1.184 26,200 +0.04(+3.86%)
Oct 17, 2012 1.146 1.146 1.140 1.140 10,100 +0.08(+7.55%)
Oct 16, 2012 0.9090 1.069 0.9090 1.060 73,250 +0.14(+14.59%)
Oct 12, 2012 0.9250 0.9250 0.9250 0 +0.00(+0.27%)
Oct 11, 2012 0.9220 0.9225 0.9220 0.9225 9,000 -0.00(-0.27%)
Oct 09, 2012 0.9250 0.9250 0.9250 0 +0.05(+5.96%)
Oct 06, 2012 0.8730 0.8730 0.8730 0 +0.00(+0.00%)
Oct 05, 2012 0.8960 0.8970 0.8730 0.8730 19,000 -0.02(-2.24%)
Oct 04, 2012 0.8845 0.8930 0.8845 0.8930 2,500 -0.00(-0.33%)
Oct 03, 2012 0.8960 0.8960 0.8960 0.8960 500 -0.02(-2.40%)
Oct 02, 2012 0.9120 0.9200 0.9100 0.9180 18,900 +0.01(+0.77%)
Oct 01, 2012 0.9110 0.9110 0.9110 0.9110 7,500 +0.02(+2.24%)
Sep 28, 2012 0.8910 0.8910 0.8910 0.8910 500 -0.00(-0.22%)
Sep 27, 2012 0.9310 0.9310 0.8930 0.8930 10,000 -0.01(-1.43%)
Sep 26, 2012 0.9060 0.9060 0.9060 0.9060 7,000 -0.04(-4.08%)
Sep 21, 2012 0.9445 0.9445 0.9445 0 +0.04(+4.48%)
Sep 20, 2012 0.8930 0.9050 0.8930 0.9040 9,900 +0.03(+3.31%)
Sep 18, 2012 0.8750 0.8750 0.8750 0 +0.03(+3.43%)
Sep 17, 2012 0.8650 0.8650 0.8460 0.8460 15,200 +0.00(+0.30%)
Sep 13, 2012 0.8435 0.8435 0.8435 0 -0.00(-0.18%)
Sep 10, 2012 0.8450 0.8450 0.8450 0 -0.02(-1.92%)
Sep 07, 2012 0.8530 0.8650 0.8530 0.8615 10,380 -0.02(-2.71%)
Sep 04, 2012 0.8855 0.8855 0.8855 0 +0.08(+9.86%)
Aug 31, 2012 0.7870 0.8060 0.7870 0.8060 5,900 +0.06(+7.32%)
Aug 30, 2012 0.7610 0.7610 0.7510 0.7510 5,000 -0.03(-3.84%)
Aug 29, 2012 0.7740 0.7810 0.7730 0.7810 6,500 -0.01(-1.51%)
Aug 27, 2012 0.7905 0.7940 0.7900 0.7930 16,500 +0.02(+3.05%)
Aug 24, 2012 0.6900 0.7695 0.6900 0.7695 50,500 +0.15(+24.51%)
Aug 22, 2012 0.6180 0.6180 0.6180 0 -0.01(-1.59%)
Aug 14, 2012 0.6280 0.6280 0.6280 0 -0.01(-1.41%)
Aug 13, 2012 0.6400 0.6400 0.6370 0.6370 2,500 -0.01(-2.15%)
Aug 11, 2012 0.6510 0.6510 0.6510 0.6510 5,000 +0.00(+0.00%)
Aug 10, 2012 0.6510 0.6510 0.6510 0.6510 5,000 +0.00(+0.46%)
Aug 09, 2012 0.6325 0.6480 0.6320 0.6480 9,000 +0.00(+0.31%)
Aug 08, 2012 0.6470 0.6470 0.6460 0.6460 5,600 +0.04(+6.43%)
Aug 07, 2012 0.6070 0.6070 0.6070 0.6070 100 +0.07(+13.25%)
Jul 23, 2012 0.5360 0.5360 0.5360 0 +0.04(+7.41%)
Jul 19, 2012 0.4990 0.4990 0.4990 0 -0.01(-1.19%)
Jul 11, 2012 0.5050 0.5050 0.5050 0 -0.08(-14.12%)
Jul 05, 2012 0.5880 0.5880 0.5880 0 +0.14(+31.54%)
Jul 03, 2012 0.4470 0.4470 0.4470 0.4470 300 -0.02(-4.28%)
Jun 29, 2012 0.4670 0.4670 0.4670 0 +0.03(+5.78%)
Jun 27, 2012 0.4415 0.4415 0.4415 0 -0.00(-0.23%)
Jun 26, 2012 0.4425 0.4425 0.4425 0.4425 300 +0.00(+0.57%)
Jun 25, 2012 0.4470 0.4470 0.4300 0.4400 11,900 -0.03(-5.98%)
Jun 19, 2012 0.4680 0.4680 0.4680 0 +0.01(+1.96%)
Jun 18, 2012 0.4540 0.4590 0.4540 0.4590 1,900 -0.10(-17.89%)
Jun 10, 2012 0.5590 0.5590 0.5590 0 +0.00(+0.00%)
Jun 08, 2012 0.5580 0.5590 0.5580 0.5590 10,000 -0.03(-5.01%)
Jun 07, 2012 0.5885 0.5885 0.5885 0.5885 7,000 -0.00(-0.68%)
Jun 05, 2012 0.5925 0.5925 0.5925 0 +0.01(+1.98%)
Jun 04, 2012 0.5810 0.5810 0.5810 0.5810 4,500 -0.03(-5.07%)
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.