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

Dynacor Group Inc (OP: DNGDF )

3.790 -0.050 (-1.30%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 6, 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, 2015 1.485 1.495 1.465 1.476 18,375 -0.01(-0.67%)
Jan 29, 2015 1.525 1.525 1.478 1.486 35,700 -0.02(-1.39%)
Jan 28, 2015 1.528 1.539 1.507 1.507 18,200 +0.02(+1.14%)
Jan 27, 2015 1.429 1.520 1.429 1.490 4,400 +0.08(+5.75%)
Jan 26, 2015 1.409 1.410 1.395 1.409 7,410 +0.01(+0.92%)
Jan 23, 2015 1.404 1.423 1.390 1.396 95,220 +0.03(+1.98%)
Jan 22, 2015 1.377 1.377 1.369 1.369 6,000 -0.03(-1.87%)
Jan 21, 2015 1.414 1.414 1.395 1.395 3,415 -0.03(-2.03%)
Jan 20, 2015 1.360 1.427 1.360 1.424 19,550 +0.07(+5.48%)
Jan 16, 2015 1.350 1.350 1.350 0 -0.00(-0.15%)
Jan 15, 2015 1.352 1.352 1.352 1.352 1,000 +0.02(+1.64%)
Jan 14, 2015 1.344 1.350 1.322 1.330 8,700 -0.01(-1.07%)
Jan 13, 2015 1.345 0 -0.03(-2.10%)
Jan 12, 2015 1.331 1.373 1.323 1.373 60,030 +0.01(+0.99%)
Jan 09, 2015 1.384 1.384 1.355 1.360 6,990 -0.03(-2.02%)
Jan 08, 2015 1.388 1.388 1.388 1.388 1,000 -0.01(-0.43%)
Jan 07, 2015 1.380 1.394 1.374 1.394 2,625 +0.01(+0.72%)
Jan 06, 2015 1.404 1.404 1.369 1.384 20,900 -0.02(-1.63%)
Jan 05, 2015 1.356 1.407 1.347 1.407 15,465 +0.01(+0.64%)
Jan 02, 2015 1.405 1.413 1.382 1.398 22,053 +0.02(+1.16%)
Dec 31, 2014 1.382 1.382 1.382 0 -0.05(-3.56%)
Dec 30, 2014 1.433 1.433 1.433 1.433 352 +0.01(+0.84%)
Dec 29, 2014 1.380 1.421 1.380 1.421 2,266 +0.06(+4.26%)
Dec 23, 2014 1.363 1.363 1.363 0 +0.00(+0.22%)
Dec 19, 2014 1.360 1.360 1.360 0 -0.01(-0.46%)
Dec 18, 2014 1.339 1.375 1.339 1.366 8,516 -0.01(-0.99%)
Dec 17, 2014 1.356 1.389 1.356 1.380 2,600 +0.09(+7.23%)
Dec 16, 2014 1.287 1.287 3,405 -0.06(-4.23%)
Dec 15, 2014 1.400 1.400 1.344 1.344 3,100 -0.05(-3.74%)
Dec 12, 2014 1.396 1.396 1.396 1.396 900 +0.01(+1.09%)
Dec 10, 2014 1.381 1.381 1.381 0 +0.07(+5.42%)
Dec 09, 2014 1.324 1.324 1.310 1.310 7,100 +0.00(+0.00%)
Dec 08, 2014 1.322 1.330 1.297 1.310 7,850 -0.02(-1.65%)
Dec 05, 2014 1.352 1.352 1.307 1.332 22,055 +0.02(+1.22%)
Dec 04, 2014 1.322 1.338 1.316 1.316 10,400 -0.01(-0.63%)
Dec 03, 2014 1.311 1.324 1.311 1.324 1,962 -0.02(-1.16%)
Dec 02, 2014 1.340 1.340 1.340 1.340 2,300 -0.02(-1.59%)
Nov 28, 2014 1.362 1.362 1.362 0 -0.02(-1.65%)
Nov 26, 2014 1.385 1.385 1.385 0 -0.02(-1.18%)
Nov 25, 2014 1.401 1.401 1.401 1.401 4,000 -0.04(-3.04%)
Nov 24, 2014 1.370 1.445 1.370 1.445 6,568 +0.07(+5.47%)
Nov 21, 2014 1.370 1.370 1.370 1.370 2,000 +0.01(+0.87%)
Nov 20, 2014 1.364 1.364 1.358 1.358 1,300 -0.01(-0.86%)
Nov 18, 2014 1.370 1.370 1.370 0 +0.00(+0.12%)
Nov 17, 2014 1.351 1.368 1.349 1.368 4,800 -0.02(-1.55%)
Nov 14, 2014 1.372 1.411 1.372 1.390 2,500 -0.01(-1.03%)
Nov 13, 2014 1.405 1.405 1.405 1.405 200 +0.02(+1.58%)
Nov 12, 2014 1.375 1.383 1.374 1.383 12,000 +0.03(+2.19%)
Nov 11, 2014 1.354 1.354 1.352 1.353 3,900 +0.00(+0.22%)
Nov 10, 2014 1.350 1.350 1.350 1.350 1,100 -0.00(-0.26%)
Nov 07, 2014 1.240 1.353 1.240 1.353 25,117 +0.12(+9.86%)
Nov 06, 2014 1.292 1.292 1.232 1.232 4,500 -0.13(-9.41%)
Nov 04, 2014 1.360 1.360 1.360 0 +0.01(+0.82%)
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.