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

Dynaresource Inc (OP: DYNR )

1.840 +0.058 (+3.23%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 14, 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 (%)
Dec 31, 2021 1.395 1.750 1.390 1.750 7,854 +0.35(+25.00%)
Dec 30, 2021 1.370 1.400 1.370 1.400 11,587 -0.04(-2.78%)
Dec 29, 2021 1.450 1.450 1.370 1.440 6,301 -0.03(-2.04%)
Dec 28, 2021 1.410 1.500 1.260 1.470 8,946 -0.03(-2.00%)
Dec 27, 2021 1.500 1.500 1.500 1.500 200 +0.00(+0.00%)
Dec 23, 2021 1.400 1.500 1.400 1.500 4,608 -0.03(-1.96%)
Dec 22, 2021 1.360 1.530 1.360 1.530 601 +0.13(+9.29%)
Dec 20, 2021 1.400 1.400 1.400 39 -0.10(-6.67%)
Dec 17, 2021 1.780 1.780 1.400 1.500 5,700 -0.28(-15.73%)
Dec 16, 2021 1.410 1.780 1.410 1.780 3,200 +0.00(+0.00%)
Dec 15, 2021 1.565 1.780 1.350 1.780 5,386 +0.39(+28.06%)
Dec 14, 2021 1.600 1.730 1.360 1.390 5,050 -0.09(-6.08%)
Dec 09, 2021 1.480 1.480 1.480 5 +0.08(+5.71%)
Dec 08, 2021 1.400 1.450 1.355 1.400 2,399 +0.00(+0.00%)
Dec 07, 2021 1.380 1.600 1.350 1.400 17,400 -0.10(-6.67%)
Dec 06, 2021 1.400 1.500 1.400 1.500 1,000 +0.00(+0.33%)
Dec 03, 2021 1.405 1.590 1.400 1.495 2,400 +0.05(+3.10%)
Dec 01, 2021 1.450 1.450 1.450 0 -0.13(-8.23%)
Nov 29, 2021 1.580 1.580 1.580 1 +0.09(+6.04%)
Nov 26, 2021 1.490 1.490 1.490 1.490 2,000 +0.00(+0.00%)
Nov 24, 2021 1.500 1.600 1.380 1.490 7,600 -0.01(-0.67%)
Nov 23, 2021 1.350 1.600 1.350 1.500 7,300 +0.15(+11.11%)
Nov 22, 2021 1.620 1.680 1.250 1.350 21,890 -0.30(-18.18%)
Nov 19, 2021 1.560 1.650 1.560 1.650 3,250 -0.04(-2.37%)
Nov 18, 2021 1.560 1.690 1.560 1.690 1,350 +0.02(+1.20%)
Nov 17, 2021 1.600 1.670 1.550 1.670 10,500 +0.09(+5.70%)
Nov 16, 2021 1.585 1.690 1.500 1.580 22,692 -0.20(-11.24%)
Nov 15, 2021 1.750 1.780 1.650 1.780 1,300 +0.08(+4.71%)
Nov 11, 2021 1.700 1.700 1.700 0 -0.18(-9.57%)
Nov 09, 2021 1.750 1.880 1.750 1.880 5,400 -0.02(-1.05%)
Nov 08, 2021 1.890 1.900 1.700 1.900 3,410 -0.08(-4.04%)
Nov 05, 2021 1.700 2.000 1.700 1.980 1,741 +0.10(+5.32%)
Nov 04, 2021 1.800 2.140 1.800 1.880 9,140 -0.02(-1.05%)
Nov 03, 2021 1.805 1.900 1.700 1.900 400 +0.00(+0.00%)
Nov 02, 2021 2.000 2.000 1.805 1.900 1,000 -0.10(-5.00%)
Nov 01, 2021 1.800 2.000 1.700 2.000 2,116 +0.10(+5.26%)
Oct 29, 2021 1.900 1.900 1.700 1.900 600 +0.00(+0.00%)
Oct 26, 2021 1.800 1.900 1.730 1.900 2,500 -0.09(-4.52%)
Oct 25, 2021 1.780 1.990 1.650 1.990 6,000 +0.17(+9.34%)
Oct 21, 2021 1.820 1.820 1.820 9 +0.02(+1.11%)
Oct 20, 2021 1.800 1.800 1.800 1.800 1,200 -0.04(-2.17%)
Oct 19, 2021 1.840 1.840 1.840 1.840 1,379 +0.04(+2.22%)
Oct 18, 2021 1.810 1.900 1.800 1.800 1,522 -0.20(-10.00%)
Oct 15, 2021 1.900 2.000 1.860 2.000 900 +0.10(+5.26%)
Oct 14, 2021 1.800 1.900 1.800 1.900 7,878 -0.10(-5.00%)
Oct 11, 2021 2.000 2.000 2.000 0 +0.10(+5.26%)
Oct 08, 2021 1.900 1.900 1.900 1.900 115 +0.00(+0.00%)
Oct 07, 2021 1.950 1.950 1.900 1.900 322 -0.09(-4.52%)
Oct 06, 2021 1.900 1.990 1.840 1.990 1,422 +0.04(+2.05%)
Oct 05, 2021 1.950 2.000 1.950 1.950 1,200 -0.05(-2.50%)
Oct 04, 2021 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Oct 01, 2021 2.000 2.000 2.000 2.000 575 +0.00(+0.00%)
Sep 29, 2021 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 28, 2021 2.000 2.000 1.945 2.000 5,559 +0.00(+0.00%)
Sep 27, 2021 2.000 2.000 1.990 2.000 450 +0.00(+0.00%)
Sep 22, 2021 2.000 2.000 2.000 3 +0.00(+0.00%)
Sep 20, 2021 2.000 2.000 2.000 0 -0.25(-11.11%)
Sep 17, 2021 2.000 2.250 1.900 2.250 2,930 +0.25(+12.50%)
Sep 16, 2021 2.000 2.000 2.000 2.000 1,200 +0.09(+4.71%)
Sep 15, 2021 2.020 2.240 1.900 1.910 8,881 -0.34(-15.11%)
Sep 13, 2021 2.250 2.250 2.250 0 +0.00(+0.00%)
Sep 10, 2021 2.020 2.250 2.020 2.250 500 -0.20(-8.17%)
Sep 09, 2021 2.020 2.450 2.010 2.450 2,206 +0.00(+0.00%)
Sep 07, 2021 2.450 2.450 2.450 0 +0.00(+0.00%)
Sep 03, 2021 2.200 2.450 2.200 2.450 2,849 +0.15(+6.52%)
Sep 02, 2021 2.300 2.300 2.300 2.300 300 +0.00(+0.00%)
Sep 01, 2021 1.490 2.450 1.490 2.300 2,426 +0.81(+54.36%)
Aug 31, 2021 1.270 1.490 1.270 1.490 4,429 +0.20(+15.50%)
Aug 30, 2021 1.250 1.290 1.250 1.290 1,501 +0.00(+0.00%)
Aug 27, 2021 1.190 1.290 1.190 1.290 2,500 +0.14(+12.17%)
Aug 26, 2021 1.150 1.150 1.150 1.150 500 +0.00(+0.00%)
Aug 25, 2021 1.150 1.150 1.150 1.150 500 +0.00(+0.00%)
Aug 24, 2021 1.210 1.210 1.100 1.150 1,500 +0.14(+13.86%)
Aug 23, 2021 1.010 1.010 1.010 1.010 500 +0.00(+0.00%)
Aug 20, 2021 1.010 1.010 1.010 1.010 300 -0.08(-7.34%)
Aug 18, 2021 1.090 1.090 1.090 0 +0.09(+9.00%)
Aug 17, 2021 1.000 1.000 1.000 1.000 300 +0.00(+0.00%)
Aug 13, 2021 1.000 1.000 1.000 5 +0.00(+0.00%)
Aug 12, 2021 0.9999 1.000 0.8000 1.000 8,600 +0.10(+11.11%)
Aug 10, 2021 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 09, 2021 0.8900 0.9000 0.8900 0.9000 5,000 +0.10(+12.50%)
Aug 04, 2021 0.8000 0.8000 0.8000 0 -0.05(-6.43%)
Aug 03, 2021 0.8550 0.9100 0.8000 0.8550 600 -0.05(-5.00%)
Aug 02, 2021 0.8500 0.9000 0.8500 0.9000 200 +0.10(+12.50%)
Jul 30, 2021 0.8500 0.8500 0.8000 0.8000 20,562 -0.10(-11.11%)
Jul 27, 2021 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 26, 2021 0.6027 0.9000 0.6027 0.9000 325 +0.01(+1.13%)
Jul 07, 2021 0.8899 0.8899 0.8899 0 -0.01(-1.12%)
Jun 25, 2021 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 24, 2021 0.7000 0.9000 0.7000 0.9000 300 +0.01(+1.13%)
Jun 17, 2021 0.8899 0.8899 0.8899 0 +0.01(+1.13%)
Jun 14, 2021 0.8800 0.8800 0.8800 0 -0.01(-1.12%)
Jun 10, 2021 0.8900 0.8900 0.8900 0 -0.04(-4.30%)
May 28, 2021 0.9300 0.9300 0.9300 0 +0.17(+23.08%)
May 27, 2021 0.8900 0.8900 0.6102 0.7556 1,358 -0.13(-15.10%)
May 20, 2021 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
May 17, 2021 0.9000 0.9000 0.9000 0 +0.27(+42.81%)
May 14, 2021 0.6901 0.6901 0.6302 0.6302 1,278 -0.30(-32.24%)
May 12, 2021 0.9300 0.9300 0.9300 0 +0.08(+9.41%)
May 11, 2021 0.8500 0.8500 0.7500 0.8500 5,966 +0.05(+6.25%)
May 06, 2021 0.8000 0.8000 0.8000 0.8000 300 -0.13(-13.98%)
May 03, 2021 0.9300 0.9300 0.9300 80 +0.11(+13.41%)
Apr 30, 2021 0.8200 0.9300 0.8200 0.8200 10,100 +0.02(+2.50%)
Apr 29, 2021 0.9300 0.9300 0.8000 0.8000 4,537 -0.13(-13.98%)
Apr 28, 2021 0.8000 0.9300 0.8000 0.9300 6,000 +0.13(+16.25%)
Apr 27, 2021 0.8000 0.8000 0.8000 0.8000 10,000 -0.13(-13.98%)
Apr 26, 2021 0.8000 0.9300 0.8000 0.9300 10,125 +0.19(+24.83%)
Apr 23, 2021 0.8000 0.8000 0.7175 0.7450 6,800 -0.15(-17.21%)
Apr 20, 2021 0.8999 0.8999 0.8999 0 -0.03(-3.24%)
Apr 19, 2021 0.8250 0.9300 0.8250 0.9300 1,066 +0.03(+3.33%)
Apr 16, 2021 0.7900 0.9900 0.7900 0.9000 12,100 +0.10(+12.50%)
Apr 06, 2021 0.8000 0.8000 0.8000 0 -0.19(-19.03%)
Apr 01, 2021 0.9880 0.9880 0.9880 0 +0.09(+9.78%)
Mar 25, 2021 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 23, 2021 0.9000 0.9000 0.9000 0 -0.04(-4.56%)
Mar 18, 2021 0.9430 0.9430 0.9430 0 -0.01(-0.74%)
Mar 12, 2021 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Mar 05, 2021 0.9500 0.9500 0.9500 0 +0.00(+0.21%)
Mar 04, 2021 0.6300 0.9480 0.6300 0.9480 500 +0.00(+0.00%)
Mar 02, 2021 0.9480 0.9480 0.9480 0 +0.06(+6.64%)
Mar 01, 2021 0.8890 0.8890 0.6221 0.8890 1,431 -0.09(-8.91%)
Feb 26, 2021 0.6221 0.9760 0.6221 0.9760 400 -0.02(-2.40%)
Feb 24, 2021 1.000 1.000 1.000 0 +0.28(+38.35%)
Feb 23, 2021 0.8105 0.9980 0.7228 0.7228 353 -0.08(-9.65%)
Feb 22, 2021 0.6210 0.8000 0.6210 0.8000 2,285 -0.10(-11.11%)
Feb 18, 2021 0.9000 0.9000 0.9000 0 +0.30(+49.50%)
Feb 17, 2021 0.9500 0.9500 0.6020 0.6020 5,101 -0.17(-22.32%)
Feb 16, 2021 0.6900 0.7750 0.6900 0.7750 2,162 +0.08(+10.71%)
Feb 12, 2021 0.6000 0.7000 0.6000 0.7000 1,600 +0.00(+0.00%)
Feb 11, 2021 0.7000 0.7000 0.7000 0.7000 200 +0.08(+13.82%)
Feb 10, 2021 0.6000 0.6150 0.6000 0.6150 955 -0.03(-5.37%)
Feb 09, 2021 0.6499 0.6499 0.6499 50 +0.00(+0.00%)
Feb 08, 2021 0.6500 0.7000 0.6250 0.6499 1,860 -0.05(-7.16%)
Feb 05, 2021 0.6450 0.7000 0.6450 0.7000 200 +0.05(+7.69%)
Feb 04, 2021 0.6500 0.6500 0.6500 0.6500 200 +0.00(+0.00%)
Feb 03, 2021 0.6500 0.6500 0.6500 0.6500 200 +0.05(+8.33%)
Feb 02, 2021 0.5200 0.7000 0.5200 0.6000 2,500 -0.10(-14.29%)
Feb 01, 2021 0.5200 0.7000 0.5200 0.7000 800 +0.00(+0.00%)
Jan 22, 2021 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Jan 21, 2021 0.6800 0.6800 0.6250 0.6800 300 +0.02(+2.26%)
Jan 20, 2021 0.6650 0.6650 0.6650 0.6650 100 +0.10(+16.67%)
Jan 19, 2021 0.7000 0.7000 0.5700 0.5700 6,650 -0.13(-18.57%)
Jan 15, 2021 0.5700 0.7500 0.5700 0.7000 4,500 +0.05(+7.69%)
Jan 14, 2021 0.6000 0.6500 0.6000 0.6500 2,100 -0.05(-7.14%)
Jan 13, 2021 0.7400 0.7400 0.6400 0.7000 5,924 +0.13(+22.81%)
Jan 12, 2021 0.6900 0.6900 0.5700 0.5700 7,498 -0.01(-1.72%)
Jan 11, 2021 0.6200 0.6400 0.5675 0.5800 12,195 -0.07(-10.77%)
Jan 08, 2021 0.8400 0.8400 0.6500 0.6500 1,800 -0.05(-7.14%)
Jan 07, 2021 0.5700 0.8000 0.5500 0.7000 80,953 -0.30(-30.00%)
Jan 06, 2021 0.5700 1.000 0.5700 1.000 225 +0.00(+0.00%)
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.