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

Dynacor Group Inc (OP: DNGDF )

4.020 -0.032 (-0.79%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 30, 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%)
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.