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

Dynacor Group Inc (OP: DNGDF )

3.885 -0.015 (-0.38%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 17, 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 17, 2024 3.885 3.885 3.885 3.885 15,400 -0.02(-0.38%)
May 16, 2024 4.014 4.030 3.900 3.900 5,826 -0.07(-1.76%)
May 15, 2024 3.970 3.970 3.970 3.970 1,300 -0.02(-0.50%)
May 14, 2024 3.990 3.990 3.990 3.990 350 -0.01(-0.25%)
May 13, 2024 4.050 4.050 3.984 4.000 5,345 -0.12(-2.99%)
May 10, 2024 4.250 4.250 4.010 4.123 16,949 -0.29(-6.50%)
May 09, 2024 4.410 4.410 4.410 4.410 2,527 +0.00(+0.00%)
May 08, 2024 4.410 4.410 4.410 4.410 2,234 +0.28(+6.78%)
May 07, 2024 4.140 4.220 4.130 4.130 31,870 +0.06(+1.47%)
May 06, 2024 3.940 4.070 3.940 4.070 6,703 +0.23(+5.91%)
May 02, 2024 3.843 4,080 +0.11(+3.02%)
May 01, 2024 3.730 3.730 3.730 3.730 1,000 -0.01(-0.27%)
Apr 30, 2024 3.805 3.805 3.740 3.740 1,458 -0.10(-2.60%)
Apr 29, 2024 3.740 3.840 3.740 3.840 2,100 +0.13(+3.44%)
Apr 25, 2024 3.712 1,000 -0.02(-0.44%)
Apr 24, 2024 3.729 3.729 3.729 3.729 1,800 +0.03(+0.78%)
Apr 23, 2024 3.700 3.700 3.700 3.700 542 +0.04(+1.09%)
Apr 19, 2024 3.660 1,000 +0.00(+0.00%)
Apr 18, 2024 3.660 3.660 3.660 3.660 10,612 -0.01(-0.23%)
Apr 17, 2024 3.630 3.670 3.630 3.668 6,800 +0.18(+5.11%)
Apr 16, 2024 3.490 3.490 3.490 3.490 2,114 +0.07(+2.05%)
Apr 15, 2024 2.760 3.515 2.760 3.420 16,091 -0.21(-5.89%)
Apr 12, 2024 3.700 3.700 3.634 3.634 7,962 -0.03(-0.78%)
Apr 10, 2024 3.663 150 -0.02(-0.64%)
Apr 09, 2024 3.800 3.810 3.686 3.686 3,115 -0.04(-1.02%)
Apr 08, 2024 3.724 3.724 3.724 3.724 12,086 -0.08(-2.00%)
Apr 05, 2024 3.570 3.800 3.570 3.800 12,518 +0.10(+2.70%)
Apr 04, 2024 3.700 3.700 3.700 3.700 910 +0.00(+0.00%)
Apr 03, 2024 3.640 3.700 3.630 3.700 24,540 +0.16(+4.52%)
Apr 02, 2024 3.580 3.715 3.540 3.540 16,153 +0.04(+1.14%)
Apr 01, 2024 3.470 3.500 3.418 3.500 39,910 +0.07(+2.04%)
Mar 28, 2024 3.330 3.450 3.330 3.430 59,233 +0.13(+3.94%)
Mar 27, 2024 3.040 3.300 3.040 3.300 55,090 +0.28(+9.38%)
Mar 26, 2024 3.017 3.017 2.986 3.017 1,470 +0.02(+0.50%)
Mar 25, 2024 3.002 3.020 3.002 3.002 200 +0.00(+0.07%)
Mar 22, 2024 3.000 3.000 3.000 3.000 175 +0.02(+0.67%)
Mar 21, 2024 2.980 3.030 2.980 2.980 4,908 -0.01(-0.47%)
Mar 19, 2024 2.994 93 +0.01(+0.47%)
Mar 18, 2024 3.012 3.040 2.980 2.980 3,300 -0.01(-0.33%)
Mar 15, 2024 2.990 2.990 2.990 2.990 1,880 -0.01(-0.33%)
Mar 14, 2024 3.000 3.000 3.000 3.000 2,050 -0.01(-0.46%)
Mar 13, 2024 3.014 3.014 3.014 3.014 370 -0.02(-0.53%)
Mar 11, 2024 3.030 1,267 -0.03(-0.98%)
Mar 08, 2024 3.060 3.060 3.060 3.060 400 +0.08(+2.68%)
Mar 06, 2024 2.980 60 -0.01(-0.33%)
Mar 04, 2024 2.990 0 +0.03(+1.03%)
Feb 29, 2024 2.959 200 +0.03(+1.01%)
Feb 28, 2024 2.940 2.940 2.930 2.930 2,025 -0.03(-1.01%)
Feb 27, 2024 2.960 2.960 2.960 2.960 750 -0.04(-1.17%)
Feb 23, 2024 2.995 1,000 +0.04(+1.18%)
Feb 21, 2024 2.960 0 -0.02(-0.84%)
Feb 16, 2024 2.985 560 +0.00(+0.08%)
Feb 15, 2024 2.982 2.982 2.980 2.982 1,510 -0.02(-0.78%)
Feb 14, 2024 3.006 3.006 3.006 3.006 1,585 +0.12(+4.09%)
Feb 13, 2024 2.888 2.888 2.888 2.888 1,571 -0.04(-1.43%)
Feb 12, 2024 3.030 3.030 2.930 2.930 1,900 -0.03(-1.01%)
Feb 08, 2024 2.960 0 +0.04(+1.37%)
Feb 06, 2024 2.920 203 -0.05(-1.68%)
Feb 02, 2024 2.970 3,300 -0.05(-1.59%)
Feb 01, 2024 3.018 3.018 3.018 3.018 1,700 -0.01(-0.40%)
Jan 31, 2024 3.030 3.030 3.030 3.030 250 +0.06(+2.02%)
Jan 30, 2024 2.970 2.970 2.970 2.970 3,125 +0.00(+0.00%)
Jan 29, 2024 3.010 3.010 2.970 2.970 5,100 +0.00(+0.00%)
Jan 24, 2024 2.970 392 +0.06(+2.06%)
Jan 22, 2024 2.910 105 -0.09(-3.00%)
Jan 18, 2024 3.000 0 +0.01(+0.33%)
Jan 12, 2024 2.990 0 -0.01(-0.33%)
Jan 10, 2024 3.000 275 +0.06(+2.04%)
Jan 05, 2024 2.940 26 -0.05(-1.67%)
Jan 04, 2024 2.990 2.990 2.990 2.990 2,992 -0.01(-0.47%)
Jan 03, 2024 2.964 3.004 2.898 3.004 2,858 +0.11(+3.94%)
Dec 29, 2023 2.890 2,650 -0.05(-1.85%)
Dec 28, 2023 2.945 2.945 2.945 2.945 469 +0.03(+1.19%)
Dec 27, 2023 2.880 2.910 2.876 2.910 5,700 +0.10(+3.56%)
Dec 21, 2023 2.810 0 -0.07(-2.48%)
Dec 15, 2023 2.882 4,912 -0.04(-1.35%)
Dec 14, 2023 2.933 2.933 2.900 2.921 7,650 +0.12(+4.33%)
Dec 11, 2023 2.800 1,352 -0.10(-3.45%)
Dec 08, 2023 2.830 2.900 2.830 2.900 5,361 +0.02(+0.69%)
Dec 06, 2023 2.880 1 -0.12(-4.00%)
Dec 05, 2023 2.950 3.000 2.950 3.000 4,561 +0.16(+5.63%)
Nov 29, 2023 2.840 400 +0.03(+1.07%)
Nov 28, 2023 2.720 2.810 2.720 2.810 8,000 +0.16(+6.04%)
Nov 27, 2023 2.650 2.650 2.650 2.650 2,235 +0.05(+1.92%)
Nov 24, 2023 2.600 2.600 2.600 2.600 315 +0.00(+0.00%)
Nov 22, 2023 2.600 2.600 2.600 2.600 11,300 +0.00(+0.00%)
Nov 21, 2023 2.600 2.600 2.600 2.600 1,300 +0.07(+2.62%)
Nov 17, 2023 2.534 2,400 +0.08(+3.42%)
Nov 16, 2023 2.450 2.450 2.450 2.450 9,240 +0.02(+1.00%)
Nov 13, 2023 2.426 1,000 +0.04(+1.49%)
Nov 08, 2023 2.390 0 -0.01(-0.42%)
Nov 06, 2023 2.400 30 -0.00(-0.14%)
Nov 03, 2023 2.403 2.403 2.403 2.403 1,000 -0.09(-3.48%)
Nov 01, 2023 2.490 0 +0.14(+5.96%)
Oct 30, 2023 2.350 0 +0.00(+0.00%)
Oct 27, 2023 2.350 2.350 2.350 2.350 203 +0.02(+0.65%)
Oct 20, 2023 2.335 2,086 -0.00(-0.10%)
Oct 19, 2023 2.360 2.360 2.337 2.337 20,108 +0.33(+16.28%)
Oct 10, 2023 2.010 967 -0.20(-9.05%)
Oct 09, 2023 2.210 2.210 2.210 2.210 300 -0.02(-0.84%)
Oct 04, 2023 2.229 3,000 -0.03(-1.38%)
Sep 29, 2023 2.260 35 +0.06(+2.73%)
Sep 27, 2023 2.200 220 -0.05(-2.12%)
Sep 26, 2023 2.263 2.263 2.248 2.248 15,000 -0.00(-0.10%)
Sep 14, 2023 2.250 0 -0.10(-4.26%)
Sep 11, 2023 2.350 0 +0.07(+3.07%)
Sep 08, 2023 2.050 2.280 2.050 2.280 15,945 -0.02(-0.87%)
Sep 05, 2023 2.300 0 -0.09(-3.77%)
Aug 31, 2023 2.390 5 +0.01(+0.42%)
Aug 30, 2023 2.380 2.380 2.380 2.380 1,100 +0.04(+1.71%)
Aug 29, 2023 2.180 2.340 2.180 2.340 3,448 +0.16(+7.34%)
Aug 28, 2023 2.310 2.320 2.180 2.180 2,044 +0.02(+0.93%)
Aug 22, 2023 2.160 0 -0.17(-7.30%)
Aug 16, 2023 2.330 28 +0.38(+19.49%)
Aug 14, 2023 1.950 6,272 -0.39(-16.67%)
Aug 09, 2023 2.340 400 +0.00(+0.00%)
Aug 07, 2023 2.340 69 +0.04(+1.74%)
Aug 02, 2023 2.300 16 +0.01(+0.36%)
Jul 27, 2023 2.292 2,000 +0.29(+14.59%)
Jul 25, 2023 2.000 0 -0.31(-13.42%)
Jul 24, 2023 2.310 2.310 2.310 2.310 312 -0.03(-1.28%)
Jul 20, 2023 2.340 0 +0.04(+1.74%)
Jul 19, 2023 2.290 2.300 2.290 2.300 3,510 -0.03(-1.29%)
Jul 18, 2023 2.330 2.330 2.330 2.330 1,000 +0.01(+0.43%)
Jul 17, 2023 2.320 2.320 2.320 2.320 353 +0.21(+9.95%)
Jul 14, 2023 2.110 2.299 2.110 2.110 1,200 -0.20(-8.57%)
Jul 13, 2023 2.330 2.350 2.250 2.308 11,010 +0.29(+14.25%)
Jul 11, 2023 2.020 100 -0.29(-12.55%)
Jul 10, 2023 2.310 2.310 2.310 2.310 300 +0.31(+15.50%)
Jul 06, 2023 2.000 640 -0.02(-0.99%)
Jul 03, 2023 2.020 100 -0.28(-12.17%)
Jun 23, 2023 2.300 0 +0.07(+3.14%)
Jun 21, 2023 2.230 0 +0.01(+0.45%)
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.