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

Dynacor Group Inc (OP: DNGDF )

3.920 -0.100 (-2.49%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 31, 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 (%)
Nov 30, 2015 1.170 1.186 1.170 1.186 1,300 -0.01(-0.50%)
Nov 25, 2015 1.192 1.192 1.192 0 +0.02(+1.87%)
Nov 24, 2015 1.210 1.210 1.170 1.170 400 -0.03(-2.53%)
Nov 23, 2015 1.200 1.200 4,560 +0.00(+0.39%)
Nov 20, 2015 1.211 1.211 1.196 1.196 9,600 -0.02(-1.99%)
Nov 19, 2015 1.187 1.220 1.187 1.220 2,500 +0.06(+5.50%)
Nov 18, 2015 1.143 1.156 1.134 1.156 5,810 -0.03(-2.81%)
Nov 16, 2015 1.190 1.190 1.190 0 -0.01(-0.44%)
Nov 13, 2015 1.173 1.195 1.143 1.195 3,040 +0.02(+1.49%)
Nov 12, 2015 1.184 1.184 1.161 1.177 2,550 -0.02(-1.69%)
Nov 11, 2015 1.236 1.248 1.195 1.198 4,700 -0.03(-2.82%)
Nov 10, 2015 1.232 1.232 1.232 1.232 1,050 +0.04(+3.13%)
Nov 09, 2015 1.203 1.203 1.195 1.195 2,100 -0.02(-1.55%)
Nov 06, 2015 1.209 1.257 1.197 1.214 20,341 -0.06(-4.69%)
Nov 05, 2015 1.274 1.274 1.274 1.274 800 -0.03(-2.04%)
Nov 04, 2015 1.310 1.310 1.279 1.300 2,470 -0.03(-2.33%)
Nov 03, 2015 1.331 1.331 1.331 1.331 400 -0.02(-1.26%)
Nov 02, 2015 1.348 1.348 1.348 1.348 1,500 -0.02(-1.45%)
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%)
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.