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, 2018 1.110 1.110 1.110 1.110 500 -0.04(-3.50%)
Nov 29, 2018 1.150 1.150 1.150 1.150 1,300 +0.04(+3.60%)
Nov 28, 2018 1.110 1.110 1.110 1.110 400 +0.01(+0.91%)
Nov 27, 2018 1.080 1.100 1.080 1.100 5,800 +0.01(+1.25%)
Nov 26, 2018 1.131 1.131 1.086 1.086 13,750 -0.05(-4.28%)
Nov 23, 2018 1.135 1.135 1.135 1.135 500 +0.05(+5.03%)
Nov 20, 2018 1.081 1.081 1.081 0 -0.02(-1.76%)
Nov 19, 2018 1.087 1.120 1.087 1.100 8,600 -0.00(-0.07%)
Nov 16, 2018 1.089 1.101 1.089 1.101 10,400 +0.01(+1.15%)
Nov 15, 2018 1.079 1.088 1.073 1.088 2,857 -0.01(-1.06%)
Nov 14, 2018 1.090 1.100 1.090 1.100 1,200 +0.01(+0.82%)
Nov 13, 2018 1.080 1.091 1.079 1.091 5,800 -0.02(-1.46%)
Nov 12, 2018 1.071 1.107 1.071 1.107 1,200 -0.03(-2.88%)
Nov 09, 2018 1.140 1.140 1.140 1.140 700 -0.02(-1.72%)
Nov 08, 2018 1.179 1.179 1.152 1.160 3,574 +0.00(+0.06%)
Nov 07, 2018 1.170 1.179 1.149 1.159 3,300 -0.03(-2.58%)
Nov 06, 2018 1.179 1.190 1.179 1.190 2,694 -0.02(-1.65%)
Nov 05, 2018 1.200 1.210 1.182 1.210 1,580 +0.01(+1.26%)
Nov 02, 2018 1.195 1.195 1.195 1.195 100 +0.01(+0.67%)
Nov 01, 2018 1.187 1.187 1.187 1.187 200 +0.03(+2.50%)
Oct 31, 2018 1.149 1.159 1.149 1.158 20,355 -0.01(-1.01%)
Oct 30, 2018 1.170 1.170 1.170 1.170 670 -0.01(-0.60%)
Oct 29, 2018 1.162 1.177 1.162 1.177 950 +0.02(+1.47%)
Oct 26, 2018 1.175 1.179 1.135 1.160 107,400 -0.03(-2.52%)
Oct 25, 2018 1.173 1.190 1.166 1.190 2,460 +0.00(+0.07%)
Oct 24, 2018 1.220 1.220 1.189 1.189 1,600 +0.01(+0.65%)
Oct 23, 2018 1.181 1.181 1.181 1.181 2,800 -0.04(-3.16%)
Oct 19, 2018 1.220 1.220 1.220 0 -0.03(-2.46%)
Oct 18, 2018 1.250 1.251 1.250 1.251 1,866 -0.05(-3.63%)
Oct 17, 2018 1.277 1.298 1.277 1.298 2,200 +0.02(+1.88%)
Oct 16, 2018 1.279 1.298 1.270 1.274 9,842 +0.02(+1.91%)
Oct 15, 2018 1.233 1.252 1.233 1.250 4,900 +0.09(+7.76%)
Oct 12, 2018 1.160 1.160 1.160 40 +0.00(+0.00%)
Oct 10, 2018 1.160 1.160 1.160 0 +0.00(+0.00%)
Oct 09, 2018 1.190 1.190 1.156 1.160 3,000 +0.06(+5.45%)
Oct 08, 2018 1.180 1.180 1.100 1.100 6,374 -0.09(-7.56%)
Oct 05, 2018 1.190 1.190 1.190 1.190 2,500 -0.03(-2.37%)
Oct 04, 2018 1.210 1.219 1.210 1.219 6,700 -0.00(-0.09%)
Oct 03, 2018 1.229 1.229 1.210 1.220 1,400 +0.01(+0.63%)
Oct 02, 2018 1.250 1.250 1.212 1.212 24,870 -0.02(-1.47%)
Oct 01, 2018 1.229 1.238 1.229 1.230 3,053 -0.02(-1.51%)
Sep 28, 2018 1.249 1.249 1.249 4,700 +0.00(+0.00%)
Sep 27, 2018 1.250 1.250 1.249 1.249 535 -0.00(-0.05%)
Sep 26, 2018 1.242 1.250 1.242 1.250 6,260 +0.00(+0.00%)
Sep 25, 2018 1.217 1.250 1.217 1.250 2,500 -0.00(-0.02%)
Sep 21, 2018 1.250 1.250 1.250 0 -0.01(-1.02%)
Sep 20, 2018 1.250 1.263 1.235 1.263 2,833 +0.02(+1.86%)
Sep 19, 2018 1.212 1.240 1.209 1.240 6,600 +0.02(+1.47%)
Sep 18, 2018 1.218 1.222 1.200 1.222 5,165 +0.02(+1.49%)
Sep 17, 2018 1.203 1.238 1.203 1.204 10,465 -0.01(-0.45%)
Sep 14, 2018 1.210 1.210 1.210 1.210 1,000 +0.01(+1.04%)
Sep 13, 2018 1.205 1.205 1.197 1.197 1,150 -0.05(-4.24%)
Sep 12, 2018 1.228 1.250 1.228 1.250 3,950 +0.02(+1.49%)
Sep 11, 2018 1.200 1.232 1.180 1.232 7,270 +0.05(+4.38%)
Sep 10, 2018 1.200 1.212 1.180 1.180 3,883 -0.02(-1.67%)
Sep 07, 2018 1.180 1.200 1.180 1.200 3,000 +0.00(+0.00%)
Sep 06, 2018 1.199 1.200 1.191 1.200 1,400 +0.00(+0.00%)
Sep 05, 2018 1.202 1.208 1.200 1.200 2,385 -0.03(-2.06%)
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.