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 (%)
Oct 30, 2015 1.358 1.376 1.358 1.368 3,500 -0.01(-0.80%)
Oct 29, 2015 1.379 1.379 1.379 1.379 1,932 -0.03(-2.48%)
Oct 28, 2015 1.406 1.459 1.406 1.414 2,150 +0.05(+3.65%)
Oct 26, 2015 1.364 1.364 1.364 0 +0.02(+1.35%)
Oct 23, 2015 1.353 1.368 1.318 1.346 6,070 -0.02(-1.68%)
Oct 22, 2015 1.385 1.393 1.369 1.369 1,800 -0.03(-2.00%)
Oct 21, 2015 1.397 1.397 1.397 1.397 2,000 -0.03(-2.30%)
Oct 20, 2015 1.430 1.430 1.430 1.430 700 +0.02(+1.40%)
Oct 19, 2015 1.442 1.442 1.410 1.410 11,089 -0.03(-2.08%)
Oct 16, 2015 1.522 1.528 1.440 1.440 7,403 -0.09(-5.78%)
Oct 15, 2015 1.450 1.528 1.450 1.528 9,200 +0.11(+7.56%)
Oct 14, 2015 1.390 1.436 1.390 1.421 21,300 +0.06(+4.10%)
Oct 13, 2015 1.413 1.428 1.365 1.365 17,700 -0.04(-3.16%)
Oct 09, 2015 1.410 1.410 1.410 0 +0.04(+2.89%)
Oct 08, 2015 1.316 1.370 1.316 1.370 11,890 +0.07(+5.64%)
Oct 07, 2015 1.318 1.319 1.297 1.297 9,036 +0.04(+3.01%)
Oct 06, 2015 1.280 1.289 1.258 1.259 4,300 +0.01(+0.74%)
Oct 05, 2015 1.240 1.250 1.240 1.250 2,200 +0.05(+4.49%)
Oct 02, 2015 1.130 1.196 1.130 1.196 2,000 +0.09(+8.14%)
Oct 01, 2015 1.123 1.123 1.106 1.106 20,400 -0.04(-3.74%)
Sep 30, 2015 1.166 1.166 1.145 1.149 1,400 -0.01(-0.80%)
Sep 29, 2015 1.172 1.172 1.158 1.158 2,122 +0.00(+0.04%)
Sep 28, 2015 1.150 1.158 1.150 1.158 1,400 +0.01(+1.22%)
Sep 25, 2015 1.144 1.144 1.143 1.144 5,600 -0.01(-0.53%)
Sep 24, 2015 1.150 1.150 1.150 1.150 1,000 +0.02(+1.86%)
Sep 23, 2015 1.116 1.129 1.116 1.129 1,200 -0.03(-2.42%)
Sep 22, 2015 1.156 1.163 1.156 1.157 8,350 -0.08(-6.22%)
Sep 21, 2015 1.236 1.236 1.228 1.234 11,000 +0.02(+1.31%)
Sep 18, 2015 1.218 1.236 1.196 1.218 5,780 +0.08(+7.30%)
Sep 14, 2015 1.135 1.135 1.135 0 +0.03(+2.46%)
Sep 11, 2015 1.108 1.108 1.108 1.108 560 +0.01(+0.71%)
Sep 10, 2015 1.108 1.108 1.100 1.100 2,000 +0.02(+1.48%)
Sep 09, 2015 1.135 1.135 1.084 1.084 8,450 -0.09(-8.01%)
Sep 08, 2015 1.177 1.204 1.177 1.178 5,600 -0.00(-0.14%)
Sep 04, 2015 1.180 1.180 1.180 0 +0.06(+5.36%)
Sep 03, 2015 1.095 1.120 1.095 1.120 3,000 +0.06(+5.66%)
Sep 01, 2015 1.060 1.060 1.060 0 -0.01(-0.92%)
Aug 31, 2015 1.080 1.080 1.054 1.070 7,800 -0.03(-2.37%)
Aug 28, 2015 1.158 1.158 1.083 1.096 5,150 -0.00(-0.38%)
Aug 27, 2015 1.082 1.100 1.050 1.100 24,000 +0.02(+1.57%)
Aug 26, 2015 1.109 1.109 0.9890 1.083 18,250 -0.05(-4.01%)
Aug 25, 2015 1.169 1.170 1.122 1.128 6,885 +0.00(+0.01%)
Aug 24, 2015 1.119 1.129 1.119 1.128 13,361 -0.01(-0.77%)
Aug 21, 2015 1.142 1.150 1.121 1.137 3,675 -0.01(-0.46%)
Aug 20, 2015 1.232 1.232 1.142 1.142 3,250 -0.04(-3.55%)
Aug 19, 2015 1.184 1.184 1.184 1.184 300 +0.03(+2.96%)
Aug 18, 2015 1.166 1.166 1.120 1.150 6,793 -0.01(-0.69%)
Aug 17, 2015 1.172 1.180 1.155 1.158 12,440 -0.02(-1.86%)
Aug 14, 2015 1.232 1.232 1.180 1.180 3,150 -0.02(-1.56%)
Aug 13, 2015 1.257 1.257 1.182 1.199 13,900 -0.08(-6.01%)
Aug 12, 2015 1.327 1.327 1.240 1.275 9,300 -0.03(-2.34%)
Aug 11, 2015 1.267 1.306 1.267 1.306 1,200 +0.08(+6.44%)
Aug 10, 2015 1.286 1.300 1.219 1.227 31,411 -0.07(-5.62%)
Aug 07, 2015 1.330 1.338 1.261 1.300 14,300 -0.02(-1.59%)
Aug 06, 2015 1.303 1.321 1.250 1.321 4,600 +0.02(+1.65%)
Aug 05, 2015 1.312 1.315 1.300 1.300 2,525 -0.04(-2.94%)
Aug 04, 2015 1.298 1.339 1.298 1.339 5,350 +0.05(+3.80%)
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.