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

Dynaresource Inc (OP: DYNR )

1.940 +0.095 (+5.15%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 23, 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 (%)
Jan 30, 2024 1.930 0 +0.21(+11.93%)
Jan 25, 2024 1.724 0 -0.05(-2.60%)
Jan 24, 2024 1.928 1.928 1.770 1.770 1,610 -0.14(-7.33%)
Jan 22, 2024 1.910 25 +0.01(+0.53%)
Jan 12, 2024 1.900 0 +0.02(+1.06%)
Jan 11, 2024 1.910 1.910 1.880 1.880 1,200 -0.10(-5.05%)
Jan 05, 2024 1.980 0 -0.02(-1.00%)
Jan 04, 2024 2.000 2.000 2.000 2.000 998 -0.02(-0.99%)
Dec 29, 2023 2.020 2 -0.12(-5.61%)
Dec 27, 2023 2.140 0 -0.04(-1.83%)
Dec 26, 2023 2.180 2.180 2.180 2.180 1,450 +0.02(+0.69%)
Dec 22, 2023 2.165 2.165 2.165 2.165 100 -0.02(-0.69%)
Dec 21, 2023 2.140 2.180 2.140 2.180 1,000 +0.01(+0.46%)
Dec 19, 2023 2.170 82 +0.00(+0.23%)
Dec 18, 2023 2.165 2.165 2.165 2.165 100 +0.06(+2.85%)
Dec 12, 2023 2.105 0 -0.00(-0.24%)
Dec 11, 2023 2.180 2.180 2.110 2.110 1,200 -0.37(-14.92%)
Dec 04, 2023 2.480 0 +0.52(+26.53%)
Nov 29, 2023 1.960 0 -0.01(-0.63%)
Nov 28, 2023 1.880 1.990 1.880 1.972 2,810 -0.03(-1.38%)
Nov 22, 2023 2.000 0 -0.10(-4.76%)
Nov 20, 2023 2.100 0 -0.12(-5.41%)
Nov 17, 2023 2.200 2.220 2.200 2.220 47,000 -0.13(-5.53%)
Nov 02, 2023 2.350 0 -0.15(-6.00%)
Oct 26, 2023 2.500 0 +0.10(+4.17%)
Oct 17, 2023 2.400 0 -0.15(-5.88%)
Oct 16, 2023 2.550 2.550 2.550 2.550 100 +0.01(+0.39%)
Oct 11, 2023 2.540 0 -0.06(-2.31%)
Oct 04, 2023 2.600 0 -0.01(-0.23%)
Oct 03, 2023 2.606 2.606 2.606 2.606 143 +0.01(+0.23%)
Sep 29, 2023 2.600 50 -0.05(-1.89%)
Sep 26, 2023 2.650 1 +0.08(+3.11%)
Sep 22, 2023 2.570 95 -0.05(-1.97%)
Sep 20, 2023 2.622 0 -0.08(-3.08%)
Sep 18, 2023 2.705 0 +0.22(+8.90%)
Sep 15, 2023 2.484 2.484 2.484 2.484 176 -0.35(-12.23%)
Sep 14, 2023 2.650 2.830 2.650 2.830 300 +0.28(+10.98%)
Sep 11, 2023 2.550 0 +0.00(+0.00%)
Sep 08, 2023 2.590 2.590 2.550 2.550 500 +0.00(+0.00%)
Sep 05, 2023 2.550 0 -0.05(-1.92%)
Sep 01, 2023 2.600 2.600 2.600 2.600 1,500 -0.07(-2.62%)
Aug 30, 2023 2.670 0 +0.38(+16.59%)
Aug 29, 2023 2.680 2.680 2.000 2.290 10,286 -0.41(-15.19%)
Aug 25, 2023 2.700 0 +0.00(+0.00%)
Aug 24, 2023 2.700 2.700 2.700 2.700 10,000 +0.02(+0.65%)
Aug 23, 2023 2.675 2.700 2.600 2.683 21,300 -0.02(-0.64%)
Aug 22, 2023 2.700 2.700 2.700 2.700 101 +0.00(+0.00%)
Aug 21, 2023 2.680 2.700 2.680 2.700 18,060 +0.02(+0.75%)
Aug 18, 2023 2.450 2.700 2.450 2.680 35,010 +0.06(+2.10%)
Aug 16, 2023 2.625 0 +0.34(+14.88%)
Aug 09, 2023 2.285 0 -0.46(-16.91%)
Aug 07, 2023 2.750 0 -0.01(-0.36%)
Aug 04, 2023 2.775 2.775 2.760 2.760 834 -0.12(-4.17%)
Aug 03, 2023 2.755 2.880 2.755 2.880 900 +0.00(+0.00%)
Jul 27, 2023 2.880 0 -0.11(-3.68%)
Jul 25, 2023 2.990 0 -0.01(-0.33%)
Jul 20, 2023 3.000 0 +0.00(+0.00%)
Jul 19, 2023 2.890 3.000 2.888 3.000 3,433 +0.11(+3.81%)
Jul 18, 2023 2.890 2.890 2.820 2.890 1,300 -0.11(-3.67%)
Jul 17, 2023 2.540 3.000 2.500 3.000 5,692 +0.70(+30.43%)
Jul 14, 2023 2.300 2.300 2.300 2.300 12,000 -0.02(-0.86%)
Jul 11, 2023 2.320 3 -0.03(-1.28%)
Jul 10, 2023 2.333 2.350 2.333 2.350 1,200 +0.06(+2.80%)
Jul 07, 2023 1.930 2.300 1.930 2.286 11,730 +0.39(+20.32%)
Jul 06, 2023 1.900 1.900 1.900 1.900 1,200 +0.00(+0.00%)
Jul 03, 2023 1.900 0 +0.09(+4.82%)
Jun 30, 2023 1.813 1.813 1.800 1.813 1,338 +0.01(+0.70%)
Jun 28, 2023 1.800 0 +0.00(+0.00%)
Jun 27, 2023 1.840 1.840 1.800 1.800 800 -0.05(-2.70%)
Jun 23, 2023 1.850 0 -0.05(-2.63%)
Jun 20, 2023 1.900 0 +0.01(+0.53%)
Jun 15, 2023 1.890 0 +0.09(+5.00%)
Jun 12, 2023 1.800 0 -0.18(-9.09%)
Jun 09, 2023 1.980 1.980 1.980 1.980 1,000 -0.00(-0.03%)
Jun 02, 2023 1.980 0 +0.00(+0.03%)
May 23, 2023 1.980 0 +0.18(+10.00%)
May 22, 2023 1.995 1.995 1.800 1.800 3,699 -0.20(-10.00%)
May 19, 2023 2.000 2.000 2.000 2.000 210 +0.00(+0.00%)
May 17, 2023 2.000 22 +0.01(+0.50%)
May 15, 2023 1.990 143 -0.16(-7.44%)
Apr 21, 2023 2.150 0 +0.00(+0.00%)
Apr 19, 2023 2.150 0 -0.15(-6.52%)
Apr 17, 2023 2.300 0 +0.03(+1.32%)
Apr 10, 2023 2.270 0 -0.01(-0.44%)
Apr 06, 2023 2.280 2.280 2.280 2.280 100 -0.02(-0.87%)
Apr 04, 2023 2.300 0 +0.05(+2.09%)
Mar 30, 2023 2.253 1 +0.00(+0.13%)
Mar 22, 2023 2.250 0 +0.12(+5.39%)
Mar 17, 2023 2.135 0 -0.01(-0.23%)
Mar 16, 2023 2.130 2.140 2.130 2.140 409 -0.01(-0.70%)
Mar 13, 2023 2.155 0 +0.02(+0.94%)
Mar 10, 2023 2.135 2.135 2.135 2.135 400 +0.00(+0.00%)
Mar 09, 2023 2.120 2.135 2.120 2.135 200 +0.01(+0.71%)
Mar 08, 2023 2.090 2.120 1.950 2.120 3,966 +0.02(+0.95%)
Mar 07, 2023 2.190 2.190 2.100 2.100 1,701 -0.39(-15.66%)
Mar 01, 2023 2.490 0 +0.00(+0.00%)
Feb 28, 2023 2.490 2.490 2.450 2.490 1,709 +0.00(+0.00%)
Feb 27, 2023 2.050 2.490 2.050 2.490 400 +0.00(+0.00%)
Feb 24, 2023 2.490 2.490 2.490 2.490 843 +0.00(+0.00%)
Feb 23, 2023 2.050 2.490 2.050 2.490 552 +0.22(+9.69%)
Feb 22, 2023 2.150 2.270 2.075 2.270 2,610 -0.23(-9.20%)
Feb 21, 2023 2.500 2.500 2.500 2.500 250 +0.08(+3.09%)
Feb 17, 2023 2.350 2.478 2.350 2.425 2,100 -0.03(-1.02%)
Feb 15, 2023 2.450 0 -0.04(-1.61%)
Feb 14, 2023 2.450 2.490 2.450 2.490 1,000 +0.01(+0.40%)
Feb 13, 2023 2.490 2.490 2.480 2.480 600 +0.12(+5.08%)
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.