Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynacor Group Inc (OP: DNGDF )

4.052 UNCHANGED
Streaming Delayed Price Updated: 12:47 PM EDT, May 29, 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, 2022 2.500 2.630 2.460 2.541 29,850 +0.08(+3.29%)
May 27, 2022 2.460 2.500 2.460 2.460 5,101 -0.00(-0.02%)
May 26, 2022 2.465 2.465 2.460 2.461 2,767 +0.02(+0.92%)
May 25, 2022 2.400 2.438 2.398 2.438 3,100 -0.01(-0.49%)
May 24, 2022 2.466 2.466 2.450 2.450 2,500 -0.15(-5.77%)
May 23, 2022 2.590 2.600 2.520 2.600 750 +0.12(+4.88%)
May 20, 2022 2.490 2.494 2.479 2.479 5,706 -0.01(-0.39%)
May 19, 2022 2.450 2.527 2.440 2.489 3,120 +0.05(+2.00%)
May 18, 2022 2.500 2.500 2.425 2.440 2,400 -0.06(-2.40%)
May 17, 2022 2.432 2.500 2.432 2.500 6,500 +0.06(+2.46%)
May 16, 2022 2.437 2.440 2.437 2.440 1,100 +0.14(+6.09%)
May 13, 2022 2.300 2.300 2.103 2.300 1,150 +0.27(+13.30%)
May 12, 2022 2.142 2.228 2.030 2.030 1,535 -0.21(-9.38%)
May 11, 2022 2.300 2.300 2.230 2.240 6,000 +0.01(+0.65%)
May 10, 2022 2.330 2.330 2.226 2.226 2,665 -0.10(-4.48%)
May 09, 2022 2.330 2.330 2.020 2.330 2,240 +0.31(+15.35%)
May 06, 2022 2.418 2.418 2.020 2.020 5,480 -0.37(-15.36%)
May 05, 2022 2.400 2.508 2.010 2.387 6,815 -0.11(-4.53%)
May 04, 2022 2.404 2.500 2.404 2.500 3,400 +0.03(+1.17%)
May 03, 2022 2.471 2.471 2.471 2.471 1,510 +0.13(+5.60%)
May 02, 2022 2.380 2.390 2.324 2.340 4,355 -0.19(-7.38%)
Apr 29, 2022 2.526 2.595 2.526 2.526 1,138 +0.13(+5.27%)
Apr 28, 2022 2.400 2.400 2.397 2.400 2,800 -0.04(-1.47%)
Apr 27, 2022 2.454 2.454 2.436 2.436 1,710 -0.01(-0.58%)
Apr 26, 2022 2.474 2.474 2.450 2.450 8,072 -0.05(-2.00%)
Apr 25, 2022 2.000 2.571 2.000 2.500 10,153 -0.07(-2.72%)
Apr 22, 2022 2.600 2.607 2.570 2.570 2,450 -0.11(-4.10%)
Apr 21, 2022 2.642 2.700 2.626 2.680 23,375 +0.00(+0.00%)
Apr 20, 2022 2.650 2.680 2.635 2.680 10,600 +0.09(+3.47%)
Apr 19, 2022 2.589 2.590 2.589 2.590 415 -0.09(-3.36%)
Apr 18, 2022 2.600 2.708 2.570 2.680 6,903 +0.09(+3.47%)
Apr 14, 2022 2.600 2.610 2.590 2.590 1,471 +0.00(+0.00%)
Apr 13, 2022 2.595 2.595 2.590 2.590 617 -0.03(-1.15%)
Apr 12, 2022 2.680 2.680 2.590 2.620 8,743 -0.03(-1.13%)
Apr 11, 2022 2.630 2.680 2.629 2.650 3,741 +0.06(+2.32%)
Apr 08, 2022 2.590 2.590 2.590 2.590 1,852 +0.00(+0.00%)
Apr 07, 2022 2.590 2.600 2.570 2.590 3,400 -0.00(-0.19%)
Apr 06, 2022 2.588 2.600 2.500 2.595 2,230 +0.09(+3.79%)
Apr 05, 2022 2.671 2.700 2.500 2.500 6,532 -0.17(-6.37%)
Apr 04, 2022 2.780 2.780 2.670 2.670 2,271 -0.07(-2.70%)
Apr 01, 2022 2.761 2.780 2.744 2.744 10,602 -0.06(-2.00%)
Mar 31, 2022 2.628 2.800 2.628 2.800 5,322 +0.16(+6.06%)
Mar 29, 2022 2.640 60 +0.01(+0.38%)
Mar 28, 2022 2.670 2.680 2.630 2.630 1,900 -0.17(-6.07%)
Mar 25, 2022 2.728 2.800 2.720 2.800 1,270 +0.08(+2.81%)
Mar 24, 2022 2.724 2.724 2.724 2.724 1,000 -0.06(-2.03%)
Mar 23, 2022 2.730 2.780 2.730 2.780 1,005 +0.05(+1.80%)
Mar 22, 2022 2.692 2.731 2.684 2.731 1,775 +0.03(+1.14%)
Mar 21, 2022 2.650 2.738 2.650 2.700 1,000 +0.06(+2.10%)
Mar 18, 2022 2.612 2.750 2.612 2.644 2,014 +0.07(+2.90%)
Mar 16, 2022 2.570 10 +0.07(+2.90%)
Mar 15, 2022 2.498 2.498 2.498 2.498 200 -0.04(-1.44%)
Mar 14, 2022 2.534 2.570 2.534 2.534 440 -0.04(-1.58%)
Mar 11, 2022 2.575 2.575 2.575 2.575 779 +0.02(+0.97%)
Mar 10, 2022 2.550 2.550 2.535 2.550 653 +0.00(+0.00%)
Mar 09, 2022 2.488 2.550 2.480 2.550 2,550 +0.00(+0.00%)
Mar 08, 2022 2.490 2.550 2.454 2.550 13,495 +0.05(+2.00%)
Mar 07, 2022 2.505 2.512 2.500 2.500 875 +0.01(+0.43%)
Mar 04, 2022 2.490 2.500 2.480 2.489 1,110 -0.00(-0.08%)
Mar 03, 2022 2.500 2.500 2.491 2.491 542 -0.01(-0.35%)
Mar 02, 2022 2.528 2.540 2.500 2.500 6,667 -0.05(-1.96%)
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.