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 30, 2014 1.510 1.530 1.510 1.520 3,520 +0.01(+0.60%)
May 29, 2014 1.543 1.569 1.511 1.511 8,000 -0.04(-2.51%)
May 28, 2014 1.490 1.565 1.490 1.550 24,140 +0.04(+2.50%)
May 27, 2014 1.524 1.524 1.500 1.512 7,125 -0.03(-2.00%)
May 23, 2014 1.543 1.543 1.543 0 -0.04(-2.65%)
May 22, 2014 1.543 1.585 1.521 1.585 3,792 +0.05(+3.59%)
May 21, 2014 1.606 1.606 1.530 1.530 4,000 -0.00(-0.33%)
May 20, 2014 1.508 1.581 1.508 1.535 24,300 +0.03(+1.86%)
May 16, 2014 1.507 1.507 1.507 0 -0.07(-4.26%)
May 15, 2014 1.565 1.574 1.565 1.574 800 +0.09(+5.79%)
May 13, 2014 1.488 1.488 1.488 0 -0.04(-2.60%)
May 12, 2014 1.541 1.546 1.528 1.528 8,000 +0.02(+1.63%)
May 09, 2014 1.562 1.562 1.503 1.503 3,210 -0.01(-0.66%)
May 08, 2014 1.510 1.571 1.508 1.513 8,245 +0.01(+0.93%)
May 07, 2014 1.531 1.563 1.499 1.499 20,475 +0.03(+1.70%)
May 06, 2014 1.645 1.674 1.474 1.474 35,445 -0.12(-7.52%)
May 05, 2014 1.584 1.594 1.568 1.594 1,681 +0.08(+5.21%)
May 02, 2014 1.495 1.515 1.489 1.515 4,280 +0.01(+0.46%)
May 01, 2014 1.514 1.515 1.492 1.508 5,800 -0.05(-3.02%)
Apr 30, 2014 1.547 1.555 1.507 1.555 7,567 +0.00(+0.06%)
Apr 29, 2014 1.520 1.554 1.520 1.554 2,800 +0.01(+0.41%)
Apr 28, 2014 1.562 1.644 1.536 1.548 64,908 +0.01(+0.36%)
Apr 25, 2014 1.538 1.554 1.538 1.542 1,650 +0.01(+0.46%)
Apr 24, 2014 1.543 1.543 1.535 1.535 12,200 -0.02(-0.97%)
Apr 23, 2014 1.544 1.598 1.544 1.550 37,255 +0.01(+0.71%)
Apr 22, 2014 1.520 1.571 1.493 1.539 3,575 -0.01(-0.39%)
Apr 21, 2014 1.527 1.545 1.526 1.545 8,200 -0.01(-0.71%)
Apr 17, 2014 1.556 1.556 1.556 0 -0.01(-0.45%)
Apr 16, 2014 1.578 1.583 1.547 1.563 9,500 -0.04(-2.31%)
Apr 15, 2014 1.620 1.630 1.600 1.600 8,681 -0.07(-4.08%)
Apr 14, 2014 1.668 1.668 1.668 1.668 5,000 +0.01(+0.42%)
Apr 11, 2014 1.647 1.687 1.603 1.661 0 +0.00(+0.06%)
Apr 10, 2014 1.687 1.688 1.655 1.660 11,600 -0.04(-2.35%)
Apr 09, 2014 1.673 1.700 1.673 1.700 7,081 +0.01(+0.58%)
Apr 08, 2014 1.652 1.690 1.643 1.690 18,758 +0.01(+0.69%)
Apr 07, 2014 1.687 1.697 1.679 1.679 2,580 +0.06(+3.62%)
Apr 04, 2014 1.643 1.646 1.620 1.620 0 +0.04(+2.27%)
Apr 03, 2014 1.590 1.590 1.584 1.584 1,200 -0.02(-1.49%)
Apr 02, 2014 1.643 1.643 1.608 1.608 17,000 +0.03(+1.96%)
Apr 01, 2014 1.591 1.610 1.575 1.577 10,430 -0.09(-5.57%)
Mar 31, 2014 1.682 1.699 1.666 1.670 5,025 -0.01(-0.60%)
Mar 28, 2014 1.633 1.755 1.626 1.680 0 +0.06(+3.66%)
Mar 27, 2014 1.621 1.621 1.621 1.621 300 -0.00(-0.02%)
Mar 26, 2014 1.621 1.621 1.621 1.621 1,000 +0.03(+2.08%)
Mar 25, 2014 1.544 1.607 1.519 1.588 19,720 +0.03(+1.78%)
Mar 24, 2014 1.629 1.646 1.530 1.560 54,259 -0.12(-7.07%)
Mar 21, 2014 1.692 1.692 1.679 1.679 8,200 -0.01(-0.46%)
Mar 20, 2014 1.681 1.700 1.677 1.687 4,658 +0.01(+0.61%)
Mar 19, 2014 1.723 1.723 1.677 1.677 18,413 -0.05(-2.86%)
Mar 18, 2014 1.759 1.778 1.726 1.726 16,500 -0.05(-2.76%)
Mar 17, 2014 1.800 1.808 1.766 1.775 18,780 -0.02(-1.17%)
Mar 14, 2014 1.721 1.796 1.721 1.796 0 +0.07(+3.78%)
Mar 13, 2014 1.728 1.733 1.716 1.731 5,250 -0.01(-0.63%)
Mar 12, 2014 1.713 1.748 1.713 1.742 11,300 +0.04(+2.38%)
Mar 11, 2014 1.740 1.744 1.701 1.701 9,400 -0.04(-2.24%)
Mar 10, 2014 1.761 1.761 1.718 1.740 17,935 -0.01(-0.34%)
Mar 07, 2014 1.748 1.763 1.711 1.746 0 +0.00(+0.29%)
Mar 06, 2014 1.720 1.742 1.700 1.741 18,050 +0.04(+2.11%)
Mar 05, 2014 1.700 1.717 1.700 1.705 5,829 +0.00(+0.00%)
Mar 04, 2014 1.682 1.749 1.682 1.705 9,550 +0.02(+1.13%)
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.