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 31, 2019 1.300 1.300 1.234 1.235 8,600 -0.00(-0.36%)
May 30, 2019 1.247 1.247 1.239 1.239 3,000 +0.00(+0.03%)
May 29, 2019 1.260 1.260 1.239 1.239 25,825 +0.01(+0.73%)
May 24, 2019 1.230 1.230 1.230 0 -0.01(-0.81%)
May 23, 2019 1.240 1.240 1.240 25 +0.00(+0.00%)
May 22, 2019 1.270 1.270 1.240 1.240 11,600 -0.02(-1.86%)
May 21, 2019 1.250 1.271 1.250 1.264 6,050 +0.06(+5.29%)
May 20, 2019 1.200 1.200 1.200 1.200 1,500 -0.05(-3.90%)
May 17, 2019 1.265 1.265 1.249 1.249 2,500 -0.03(-2.45%)
May 16, 2019 1.300 1.300 1.280 1.280 5,000 -0.02(-1.54%)
May 14, 2019 1.300 1.300 1.300 0 +0.01(+0.78%)
May 13, 2019 1.254 1.290 1.243 1.290 2,053 +0.04(+3.20%)
May 10, 2019 1.250 1.250 1.250 1.250 7,000 +0.00(+0.00%)
May 09, 2019 1.230 1.250 1.230 1.250 13,650 +0.01(+0.92%)
May 08, 2019 1.280 1.280 1.239 1.239 10,626 -0.03(-2.47%)
May 07, 2019 1.230 1.270 1.230 1.270 1,100 +0.03(+2.17%)
May 06, 2019 1.243 1.243 1.243 25 +0.00(+0.00%)
May 03, 2019 1.270 1.270 1.243 1.243 2,900 -0.03(-2.13%)
May 02, 2019 1.269 1.270 1.231 1.270 18,747 +0.00(+0.00%)
May 01, 2019 1.240 1.270 1.240 1.270 9,347 +0.01(+0.99%)
Apr 30, 2019 1.258 1.258 1.258 1.258 3,000 -0.01(-1.09%)
Apr 29, 2019 1.271 1.271 1.271 1.271 100 +0.00(+0.11%)
Apr 26, 2019 1.270 1.270 1.270 1.270 1,000 +0.02(+1.60%)
Apr 25, 2019 1.254 1.254 1.250 1.250 4,010 +0.02(+1.63%)
Apr 24, 2019 1.220 1.230 1.220 1.230 2,150 +0.01(+0.82%)
Apr 23, 2019 1.220 1.220 1.220 1.220 2,562 -0.01(-0.55%)
Apr 22, 2019 1.230 1.231 1.227 1.227 1,755 -0.00(-0.27%)
Apr 18, 2019 1.270 1.270 1.230 1.230 17,100 +0.01(+0.82%)
Apr 17, 2019 1.255 1.255 1.220 1.220 2,737 +0.01(+0.83%)
Apr 16, 2019 1.210 1.210 1.210 1.210 1,000 -0.01(-0.82%)
Apr 15, 2019 1.250 1.250 1.220 1.220 1,600 -0.03(-2.79%)
Apr 11, 2019 1.255 1.255 1.255 0 +0.00(+0.40%)
Apr 10, 2019 1.241 1.260 1.241 1.250 6,200 +0.00(+0.25%)
Apr 09, 2019 1.247 1.247 1.247 1.247 2,000 -0.00(-0.25%)
Apr 08, 2019 1.250 1.250 1.250 50 +0.00(+0.00%)
Apr 05, 2019 1.250 1.250 1.250 1.250 2,200 +0.00(+0.00%)
Apr 04, 2019 1.125 1.250 1.125 1.250 600 +0.04(+2.94%)
Apr 03, 2019 1.223 1.223 1.212 1.214 2,500 -0.04(-2.86%)
Apr 02, 2019 1.240 1.250 1.240 1.250 3,400 +0.03(+2.22%)
Apr 01, 2019 1.218 1.223 1.211 1.223 10,300 -0.01(-0.59%)
Mar 29, 2019 1.223 1.244 1.218 1.230 5,800 +0.00(+0.02%)
Mar 28, 2019 1.245 1.245 1.226 1.230 4,493 -0.06(-4.45%)
Mar 27, 2019 1.301 1.301 1.150 1.287 6,735 -0.00(-0.22%)
Mar 26, 2019 1.290 1.290 1.290 1.290 300 +0.02(+1.58%)
Mar 25, 2019 1.286 1.286 1.270 1.270 3,100 -0.03(-2.32%)
Mar 22, 2019 1.298 1.308 1.298 1.300 700 -0.01(-0.67%)
Mar 19, 2019 1.309 1.309 1.309 0 +0.02(+1.19%)
Mar 18, 2019 1.290 1.297 1.290 1.294 6,447 -0.01(-0.65%)
Mar 15, 2019 1.310 1.310 1.302 1.302 2,700 -0.04(-2.81%)
Mar 13, 2019 1.340 1.340 1.340 0 -0.02(-1.21%)
Mar 12, 2019 1.320 1.356 1.319 1.356 6,924 +0.06(+4.71%)
Mar 11, 2019 1.295 1.296 1.295 1.295 12,810 -0.05(-3.71%)
Mar 08, 2019 1.312 1.345 1.308 1.345 4,800 +0.04(+3.46%)
Mar 07, 2019 1.300 1.300 1.277 1.300 6,300 +0.01(+0.52%)
Mar 06, 2019 1.300 1.344 1.285 1.293 13,178 -0.05(-3.84%)
Mar 05, 2019 1.440 1.440 1.345 1.345 825 -0.01(-0.87%)
Mar 04, 2019 1.297 1.357 1.282 1.357 5,485 +0.08(+6.35%)
Mar 01, 2019 1.327 1.327 1.276 1.276 4,000 -0.05(-4.08%)
Feb 28, 2019 1.350 1.350 1.330 1.330 9,500 -0.01(-0.75%)
Feb 27, 2019 1.400 1.400 1.340 1.340 3,825 -0.05(-3.59%)
Feb 26, 2019 1.390 1.390 1.390 1.390 16,507 +0.03(+2.05%)
Feb 25, 2019 1.350 1.362 1.350 1.362 400 +0.02(+1.73%)
Feb 22, 2019 1.333 1.339 1.250 1.339 12,000 -0.00(-0.07%)
Feb 21, 2019 1.341 1.350 1.340 1.340 5,965 -0.04(-2.65%)
Feb 20, 2019 1.390 1.390 1.350 1.377 7,616 +0.04(+2.72%)
Feb 19, 2019 1.274 1.340 1.274 1.340 21,560 +0.08(+6.31%)
Feb 14, 2019 1.260 1.260 1.260 0 -0.03(-2.60%)
Feb 13, 2019 1.294 1.294 1.294 1.294 500 -0.01(-0.45%)
Feb 12, 2019 1.300 1.300 1.281 1.300 1,250 +0.00(+0.00%)
Feb 11, 2019 1.290 1.300 1.290 1.300 4,300 +0.01(+0.78%)
Feb 08, 2019 1.262 1.299 1.262 1.290 2,700 +0.03(+2.37%)
Feb 07, 2019 1.260 1.260 1.260 1.260 100 -0.03(-2.46%)
Feb 06, 2019 1.298 1.298 1.283 1.292 3,040 +0.00(+0.15%)
Feb 05, 2019 1.280 1.298 1.280 1.290 3,640 +0.04(+3.20%)
Feb 04, 2019 1.260 1.260 1.250 1.250 1,100 -0.05(-3.90%)
Feb 01, 2019 1.292 1.301 1.280 1.301 4,100 +0.01(+0.46%)
Jan 31, 2019 1.266 1.317 1.260 1.295 8,600 -0.01(-0.41%)
Jan 29, 2019 1.300 1.300 1.300 0 +0.04(+3.17%)
Jan 28, 2019 1.211 1.260 1.211 1.260 1,200 +0.09(+7.92%)
Jan 24, 2019 1.167 1.167 1.167 0 +0.02(+1.43%)
Jan 22, 2019 1.151 1.151 1.151 0 -0.12(-9.37%)
Jan 17, 2019 1.270 1.270 1.270 0 +0.02(+1.67%)
Jan 16, 2019 1.234 1.270 1.234 1.249 2,440 +0.02(+1.24%)
Jan 15, 2019 1.234 1.234 1.234 1.234 525 -0.00(-0.09%)
Jan 14, 2019 1.235 1.235 1.235 1.235 2,800 -0.02(-1.58%)
Jan 11, 2019 1.255 1.255 1.255 1.255 1,000 -0.01(-0.41%)
Jan 10, 2019 1.280 1.293 1.260 1.260 2,730 -0.01(-0.64%)
Jan 09, 2019 1.280 1.280 1.268 1.268 4,200 -0.03(-2.63%)
Jan 08, 2019 1.279 1.302 1.274 1.302 2,150 +0.06(+5.03%)
Jan 07, 2019 1.260 1.260 1.240 1.240 6,165 -0.01(-0.86%)
Jan 04, 2019 1.239 1.251 1.239 1.251 2,200 -0.03(-2.04%)
Jan 03, 2019 1.277 1.277 1.277 1.277 780 +0.05(+4.27%)
Jan 02, 2019 1.150 1.228 1.150 1.224 2,000 -0.05(-3.64%)
Dec 31, 2018 1.271 1.271 1.271 1.271 1,100 +0.05(+3.87%)
Dec 27, 2018 1.223 1.223 1.223 0 -0.01(-0.54%)
Dec 26, 2018 1.230 1.230 1.020 1.230 17,930 -0.02(-1.98%)
Dec 24, 2018 1.255 1.255 1.255 1.255 1,000 -0.01(-0.41%)
Dec 21, 2018 1.250 1.260 1.250 1.260 4,000 +0.02(+1.61%)
Dec 20, 2018 1.185 1.240 1.170 1.240 6,700 +0.07(+6.14%)
Dec 18, 2018 1.168 1.168 1.168 0 -0.00(-0.15%)
Dec 17, 2018 1.177 1.177 1.170 1.170 4,240 -0.01(-0.64%)
Dec 14, 2018 1.178 1.178 1.178 1.178 500 +0.02(+1.53%)
Dec 12, 2018 1.160 1.160 1.160 0 +0.07(+6.08%)
Dec 11, 2018 1.093 1.093 1.093 1.093 215 +0.01(+1.11%)
Dec 10, 2018 1.118 1.118 1.081 1.081 3,000 -0.01(-0.79%)
Dec 07, 2018 1.106 1.106 1.080 1.090 3,000 +0.01(+0.91%)
Dec 06, 2018 1.080 1.120 1.080 1.080 17,287 -0.01(-0.90%)
Dec 04, 2018 1.079 1.090 1.071 1.090 6,500 +0.00(+0.00%)
Dec 03, 2018 1.105 1.105 1.090 1.090 36,550 -0.02(-1.78%)
Nov 30, 2018 1.110 1.110 1.110 1.110 500 -0.04(-3.50%)
Nov 29, 2018 1.150 1.150 1.150 1.150 1,300 +0.04(+3.60%)
Nov 28, 2018 1.110 1.110 1.110 1.110 400 +0.01(+0.91%)
Nov 27, 2018 1.080 1.100 1.080 1.100 5,800 +0.01(+1.25%)
Nov 26, 2018 1.131 1.131 1.086 1.086 13,750 -0.05(-4.28%)
Nov 23, 2018 1.135 1.135 1.135 1.135 500 +0.05(+5.03%)
Nov 20, 2018 1.081 1.081 1.081 0 -0.02(-1.76%)
Nov 19, 2018 1.087 1.120 1.087 1.100 8,600 -0.00(-0.07%)
Nov 16, 2018 1.089 1.101 1.089 1.101 10,400 +0.01(+1.15%)
Nov 15, 2018 1.079 1.088 1.073 1.088 2,857 -0.01(-1.06%)
Nov 14, 2018 1.090 1.100 1.090 1.100 1,200 +0.01(+0.82%)
Nov 13, 2018 1.080 1.091 1.079 1.091 5,800 -0.02(-1.46%)
Nov 12, 2018 1.071 1.107 1.071 1.107 1,200 -0.03(-2.88%)
Nov 09, 2018 1.140 1.140 1.140 1.140 700 -0.02(-1.72%)
Nov 08, 2018 1.179 1.179 1.152 1.160 3,574 +0.00(+0.06%)
Nov 07, 2018 1.170 1.179 1.149 1.159 3,300 -0.03(-2.58%)
Nov 06, 2018 1.179 1.190 1.179 1.190 2,694 -0.02(-1.65%)
Nov 05, 2018 1.200 1.210 1.182 1.210 1,580 +0.01(+1.26%)
Nov 02, 2018 1.195 1.195 1.195 1.195 100 +0.01(+0.67%)
Nov 01, 2018 1.187 1.187 1.187 1.187 200 +0.03(+2.50%)
Oct 31, 2018 1.149 1.159 1.149 1.158 20,355 -0.01(-1.01%)
Oct 30, 2018 1.170 1.170 1.170 1.170 670 -0.01(-0.60%)
Oct 29, 2018 1.162 1.177 1.162 1.177 950 +0.02(+1.47%)
Oct 26, 2018 1.175 1.179 1.135 1.160 107,400 -0.03(-2.52%)
Oct 25, 2018 1.173 1.190 1.166 1.190 2,460 +0.00(+0.07%)
Oct 24, 2018 1.220 1.220 1.189 1.189 1,600 +0.01(+0.65%)
Oct 23, 2018 1.181 1.181 1.181 1.181 2,800 -0.04(-3.16%)
Oct 19, 2018 1.220 1.220 1.220 0 -0.03(-2.46%)
Oct 18, 2018 1.250 1.251 1.250 1.251 1,866 -0.05(-3.63%)
Oct 17, 2018 1.277 1.298 1.277 1.298 2,200 +0.02(+1.88%)
Oct 16, 2018 1.279 1.298 1.270 1.274 9,842 +0.02(+1.91%)
Oct 15, 2018 1.233 1.252 1.233 1.250 4,900 +0.09(+7.76%)
Oct 12, 2018 1.160 1.160 1.160 40 +0.00(+0.00%)
Oct 10, 2018 1.160 1.160 1.160 0 +0.00(+0.00%)
Oct 09, 2018 1.190 1.190 1.156 1.160 3,000 +0.06(+5.45%)
Oct 08, 2018 1.180 1.180 1.100 1.100 6,374 -0.09(-7.56%)
Oct 05, 2018 1.190 1.190 1.190 1.190 2,500 -0.03(-2.37%)
Oct 04, 2018 1.210 1.219 1.210 1.219 6,700 -0.00(-0.09%)
Oct 03, 2018 1.229 1.229 1.210 1.220 1,400 +0.01(+0.63%)
Oct 02, 2018 1.250 1.250 1.212 1.212 24,870 -0.02(-1.47%)
Oct 01, 2018 1.229 1.238 1.229 1.230 3,053 -0.02(-1.51%)
Sep 28, 2018 1.249 1.249 1.249 4,700 +0.00(+0.00%)
Sep 27, 2018 1.250 1.250 1.249 1.249 535 -0.00(-0.05%)
Sep 26, 2018 1.242 1.250 1.242 1.250 6,260 +0.00(+0.00%)
Sep 25, 2018 1.217 1.250 1.217 1.250 2,500 -0.00(-0.02%)
Sep 21, 2018 1.250 1.250 1.250 0 -0.01(-1.02%)
Sep 20, 2018 1.250 1.263 1.235 1.263 2,833 +0.02(+1.86%)
Sep 19, 2018 1.212 1.240 1.209 1.240 6,600 +0.02(+1.47%)
Sep 18, 2018 1.218 1.222 1.200 1.222 5,165 +0.02(+1.49%)
Sep 17, 2018 1.203 1.238 1.203 1.204 10,465 -0.01(-0.45%)
Sep 14, 2018 1.210 1.210 1.210 1.210 1,000 +0.01(+1.04%)
Sep 13, 2018 1.205 1.205 1.197 1.197 1,150 -0.05(-4.24%)
Sep 12, 2018 1.228 1.250 1.228 1.250 3,950 +0.02(+1.49%)
Sep 11, 2018 1.200 1.232 1.180 1.232 7,270 +0.05(+4.38%)
Sep 10, 2018 1.200 1.212 1.180 1.180 3,883 -0.02(-1.67%)
Sep 07, 2018 1.180 1.200 1.180 1.200 3,000 +0.00(+0.00%)
Sep 06, 2018 1.199 1.200 1.191 1.200 1,400 +0.00(+0.00%)
Sep 05, 2018 1.202 1.208 1.200 1.200 2,385 -0.03(-2.06%)
Sep 04, 2018 1.225 1.225 1.225 1.225 1,350 -0.01(-0.87%)
Aug 30, 2018 1.236 1.236 1.236 0 -0.03(-2.06%)
Aug 29, 2018 1.286 1.286 1.262 1.262 675 -0.03(-2.68%)
Aug 28, 2018 1.312 1.312 1.297 1.297 1,500 +0.01(+1.01%)
Aug 27, 2018 1.284 1.284 1.284 1.284 3,000 -0.00(-0.20%)
Aug 24, 2018 1.290 1.293 1.286 1.286 1,600 -0.06(-4.51%)
Aug 23, 2018 1.347 1.347 1.347 5 +0.00(+0.00%)
Aug 22, 2018 1.330 1.347 1.303 1.347 8,670 +0.05(+3.62%)
Aug 21, 2018 1.283 1.308 1.270 1.300 51,151 +0.12(+10.56%)
Aug 20, 2018 1.143 1.176 1.136 1.176 1,450 +0.06(+5.50%)
Aug 17, 2018 1.130 1.130 1.115 1.115 5,000 -0.01(-1.15%)
Aug 16, 2018 1.150 1.150 1.127 1.127 6,375 -0.01(-0.97%)
Aug 15, 2018 1.209 1.210 1.115 1.139 14,066 -0.01(-0.99%)
Aug 14, 2018 1.173 1.173 1.150 1.150 6,000 -0.03(-2.15%)
Aug 13, 2018 1.175 1.175 1.175 1.175 1,316 -0.02(-1.87%)
Aug 10, 2018 1.198 1.198 1.198 1.198 500 -0.02(-1.59%)
Aug 09, 2018 1.194 1.222 1.184 1.217 12,708 +0.02(+1.60%)
Aug 08, 2018 1.210 1.211 1.198 1.198 800 -0.01(-1.00%)
Aug 07, 2018 1.252 1.252 1.206 1.210 6,000 +0.15(+14.15%)
Aug 06, 2018 1.290 1.290 1.060 1.060 2,045 -0.18(-14.78%)
Aug 03, 2018 1.275 1.275 1.244 1.244 3,400 -0.05(-3.58%)
Aug 02, 2018 1.185 1.290 1.183 1.290 2,900 +0.15(+13.06%)
Aug 01, 2018 1.195 1.200 1.141 1.141 2,983 -0.07(-6.17%)
Jul 31, 2018 1.223 1.223 1.180 1.216 26,160 -0.04(-3.34%)
Jul 30, 2018 1.240 1.258 1.240 1.258 2,000 +0.03(+2.13%)
Jul 27, 2018 1.240 1.240 1.231 1.232 2,900 +0.01(+0.80%)
Jul 26, 2018 1.220 1.235 1.220 1.222 4,590 -0.03(-2.24%)
Jul 25, 2018 1.220 1.257 1.220 1.250 98,000 +0.03(+2.46%)
Jul 24, 2018 1.220 1.220 1.220 1.220 2,000 -0.01(-0.82%)
Jul 23, 2018 1.270 1.270 1.230 1.230 3,700 -0.04(-3.06%)
Jul 20, 2018 1.291 1.291 1.269 1.269 8,884 -0.02(-1.64%)
Jul 19, 2018 1.270 1.290 1.261 1.290 7,000 +0.07(+5.55%)
Jul 18, 2018 1.222 1.222 1.222 1.222 1,750 +0.01(+1.01%)
Jul 17, 2018 1.270 1.270 1.210 1.210 4,500 -0.06(-4.72%)
Jul 16, 2018 1.223 1.270 1.223 1.270 1,217 +0.06(+4.82%)
Jul 13, 2018 1.233 1.264 1.212 1.212 7,810 -0.03(-2.60%)
Jul 12, 2018 1.241 1.244 1.241 1.244 982 +0.00(+0.32%)
Jul 11, 2018 1.275 1.288 1.240 1.240 22,125 -0.06(-4.62%)
Jul 10, 2018 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Jul 09, 2018 1.329 1.329 1.320 1.300 21,813 -0.01(-0.78%)
Jul 06, 2018 1.337 1.340 1.310 1.310 2,775 -0.03(-2.22%)
Jul 05, 2018 1.321 1.353 1.321 1.340 4,650 +0.07(+5.51%)
Jul 02, 2018 1.270 1.270 1.270 0 +0.01(+0.96%)
Jun 29, 2018 1.306 1.306 1.258 1.258 10,750 -0.03(-2.49%)
Jun 28, 2018 1.305 1.309 1.290 1.290 3,250 -0.02(-1.53%)
Jun 27, 2018 1.315 1.315 1.310 1.310 3,200 -0.02(-1.15%)
Jun 26, 2018 1.318 1.325 1.318 1.325 2,900 +0.03(+1.95%)
Jun 25, 2018 1.335 1.335 1.285 1.300 8,925 -0.02(-1.72%)
Jun 22, 2018 1.350 1.356 1.323 1.323 20,037 -0.02(-1.80%)
Jun 21, 2018 1.364 1.364 1.347 1.347 12,700 -0.01(-0.96%)
Jun 20, 2018 1.360 1.360 1.360 1.360 5,004 -0.01(-0.53%)
Jun 19, 2018 1.412 1.412 1.367 1.367 2,400 -0.04(-3.03%)
Jun 18, 2018 1.423 1.423 1.400 1.410 6,900 +0.00(+0.00%)
Jun 15, 2018 1.400 1.393 1.410 6,155 +0.01(+0.71%)
Jun 14, 2018 1.422 1.424 1.400 1.400 4,665 -0.02(-1.41%)
Jun 13, 2018 1.410 1.420 1.410 1.420 2,300 +0.02(+1.43%)
Jun 12, 2018 1.400 1.400 1.400 1.400 150 -0.03(-2.04%)
Jun 11, 2018 1.396 1.429 1.381 1.429 3,600 +0.02(+1.64%)
Jun 08, 2018 1.406 1.406 1.406 1.406 1,000 +0.00(+0.00%)
Jun 07, 2018 1.407 1.407 1.400 1.406 7,540 +0.06(+4.15%)
Jun 06, 2018 1.350 1.350 1.350 1.350 2,018 -0.06(-4.41%)
Jun 05, 2018 1.412 1.412 1.412 1.412 200 -0.01(-0.75%)
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.