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, 2018 1.459 1.459 1.459 0 -0.02(-1.17%)
May 30, 2018 1.466 1.476 1.443 1.476 4,618 +0.03(+1.93%)
May 29, 2018 1.430 1.448 1.418 1.448 3,300 +0.03(+1.83%)
May 25, 2018 1.422 1.422 1.422 0 +0.03(+2.18%)
May 24, 2018 1.392 1.392 1.392 1.392 1,030 +0.01(+0.59%)
May 23, 2018 1.387 1.401 1.370 1.384 24,185 +0.00(+0.01%)
May 22, 2018 1.399 1.420 1.378 1.384 6,460 -0.02(-1.17%)
May 21, 2018 1.400 1.400 1.400 1.400 5,500 -0.02(-1.16%)
May 18, 2018 1.439 1.439 1.416 1.416 3,700 -0.01(-0.36%)
May 17, 2018 1.422 1.422 1.422 1.422 250 +0.02(+1.17%)
May 16, 2018 1.418 1.430 1.405 1.405 11,188 -0.03(-2.05%)
May 15, 2018 1.415 1.435 1.415 1.435 900 -0.02(-1.52%)
May 14, 2018 1.476 1.476 1.457 1.457 800 -0.02(-1.52%)
May 11, 2018 1.440 1.504 1.440 1.479 10,200 +0.03(+1.82%)
May 10, 2018 1.450 1.453 1.450 1.453 8,250 +0.02(+1.21%)
May 09, 2018 1.435 1.435 1.435 1.435 800 +0.02(+1.24%)
May 08, 2018 1.428 1.428 1.415 1.418 7,830 -0.04(-2.89%)
May 07, 2018 1.418 1.460 1.413 1.460 7,755 +0.02(+1.60%)
May 04, 2018 1.437 1.437 1.437 1.437 200 +0.01(+0.49%)
May 03, 2018 1.430 1.430 1.430 1.430 900 -0.00(-0.17%)
May 01, 2018 1.432 1.432 1.432 0 -0.02(-1.69%)
Apr 30, 2018 1.497 1.500 1.457 1.457 2,300 +0.11(+7.93%)
Apr 27, 2018 1.470 1.470 1.350 1.350 7,950 -0.12(-8.29%)
Apr 26, 2018 1.480 1.480 1.472 1.472 3,500 -0.03(-1.77%)
Apr 25, 2018 1.458 1.499 1.458 1.499 2,500 +0.01(+0.98%)
Apr 24, 2018 1.454 1.484 1.454 1.484 330 +0.01(+0.95%)
Apr 20, 2018 1.470 1.470 1.470 0 -0.01(-0.88%)
Apr 19, 2018 1.518 1.550 1.474 1.483 17,330 -0.06(-3.75%)
Apr 18, 2018 1.548 1.550 1.541 1.541 6,900 +0.02(+1.34%)
Apr 17, 2018 1.536 1.536 1.520 1.520 550 +0.02(+1.07%)
Apr 16, 2018 1.500 1.504 1.495 1.504 962 +0.03(+2.19%)
Apr 13, 2018 1.460 1.472 1.438 1.472 1,682 +0.04(+3.08%)
Apr 12, 2018 1.360 1.428 1.360 1.428 1,389 -0.01(-0.53%)
Apr 11, 2018 1.436 1.436 1.436 1.436 3,000 +0.01(+0.84%)
Apr 10, 2018 1.449 1.450 1.418 1.424 7,526 -0.03(-1.92%)
Apr 09, 2018 1.412 1.451 1.412 1.451 10,300 +0.02(+1.72%)
Apr 06, 2018 1.392 1.427 1.392 1.427 3,400 +0.01(+0.83%)
Apr 05, 2018 1.410 1.415 1.410 1.415 3,300 -0.00(-0.35%)
Apr 04, 2018 1.420 1.440 1.420 1.420 7,301 -0.01(-0.70%)
Apr 03, 2018 1.440 1.440 1.430 1.430 900 -0.02(-1.37%)
Apr 02, 2018 1.431 1.470 1.423 1.450 4,200 +0.00(+0.21%)
Mar 29, 2018 1.447 1.447 1.447 0 -0.03(-1.83%)
Mar 27, 2018 1.474 1.474 1.474 0 -0.00(-0.11%)
Mar 26, 2018 1.538 1.538 1.476 1.476 8,750 -0.03(-2.28%)
Mar 23, 2018 1.350 1.522 1.350 1.510 5,652 +0.03(+2.17%)
Mar 21, 2018 1.478 1.478 1.478 0 +0.04(+2.63%)
Mar 20, 2018 1.453 1.453 1.350 1.440 20,580 -0.02(-1.46%)
Mar 19, 2018 1.410 1.461 1.410 1.461 2,082 +0.04(+2.73%)
Mar 16, 2018 1.427 1.427 1.403 1.423 5,800 +0.01(+0.89%)
Mar 15, 2018 1.471 1.471 1.317 1.410 101,830 -0.09(-6.00%)
Mar 14, 2018 1.488 1.500 1.488 1.500 4,500 +0.00(+0.00%)
Mar 13, 2018 1.519 1.519 1.500 1.500 1,350 -0.01(-0.61%)
Mar 12, 2018 1.527 1.527 1.495 1.509 9,950 +0.02(+1.07%)
Mar 09, 2018 1.520 1.520 1.493 1.493 1,700 -0.01(-0.59%)
Mar 08, 2018 1.515 1.519 1.498 1.502 6,300 -0.00(-0.29%)
Mar 07, 2018 1.500 1.506 1.500 1.506 420 +0.01(+0.36%)
Mar 06, 2018 1.501 1.501 1.501 1.501 675 +0.03(+1.87%)
Mar 05, 2018 1.458 1.488 1.430 1.474 6,050 +0.00(+0.24%)
Mar 02, 2018 1.464 1.505 1.448 1.470 8,420 +0.00(+0.14%)
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.