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

Dynaresource Inc (OP: DYNR )

1.940 -0.010 (-0.51%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 17, 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%)
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.