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 (%)
Feb 28, 2013 1.149 1.149 1.142 1.142 9,800 -0.19(-14.01%)
Feb 27, 2013 1.328 1.328 1.328 1.328 600 +0.07(+5.27%)
Feb 25, 2013 1.262 1.262 1.262 1.262 0 +0.09(+7.91%)
Feb 22, 2013 1.169 1.169 1.169 1.169 5,000 +0.10(+9.25%)
Feb 21, 2013 1.134 1.139 1.026 1.070 10,400 -0.08(-6.88%)
Feb 20, 2013 1.212 1.223 1.139 1.149 21,930 -0.18(-13.80%)
Feb 19, 2013 1.338 1.338 1.333 1.333 800 +0.00(+0.21%)
Feb 15, 2013 1.320 1.330 1.320 1.330 20,000 -0.00(-0.19%)
Feb 14, 2013 1.342 1.342 1.332 1.333 21,800 -0.04(-3.01%)
Feb 13, 2013 1.258 1.374 1.258 1.374 9,500 -0.04(-2.61%)
Feb 08, 2013 1.411 1.411 1.411 0 +0.01(+0.63%)
Feb 07, 2013 1.402 1.402 1.402 1.402 4,300 +0.05(+3.70%)
Feb 06, 2013 1.351 1.352 1.351 1.352 14,700 +0.00(+0.26%)
Feb 04, 2013 1.344 1.359 1.253 1.349 24,600 -0.08(-5.30%)
Feb 01, 2013 1.427 1.490 1.424 1.424 17,000 -0.01(-0.70%)
Jan 31, 2013 1.401 1.434 1.401 1.434 4,500 +0.03(+1.99%)
Jan 30, 2013 1.406 1.406 1.406 1.406 700 -0.04(-2.53%)
Jan 29, 2013 1.249 1.442 1.249 1.442 14,300 -0.04(-2.60%)
Jan 28, 2013 1.492 1.504 1.420 1.481 7,900 +0.04(+2.85%)
Jan 25, 2013 1.474 1.474 1.390 1.440 9,500 -0.09(-5.97%)
Jan 24, 2013 1.552 1.552 1.502 1.532 9,200 -0.07(-4.49%)
Jan 22, 2013 1.603 1.603 1.603 0 +0.01(+0.94%)
Jan 18, 2013 1.585 1.589 1.500 1.589 16,200 -0.03(-1.94%)
Jan 17, 2013 1.594 1.621 1.590 1.620 15,300 -0.01(-0.55%)
Jan 16, 2013 1.553 1.629 1.553 1.629 48,300 +0.04(+2.36%)
Jan 15, 2013 1.566 1.591 1.565 1.591 8,500 -0.03(-1.88%)
Jan 14, 2013 1.665 1.665 1.530 1.622 31,000 -0.05(-3.08%)
Jan 12, 2013 1.635 1.673 1.632 1.673 6,000 +0.00(+0.00%)
Jan 11, 2013 1.635 1.673 1.632 1.673 6,000 +0.04(+2.54%)
Jan 10, 2013 1.629 1.632 1.591 1.632 34,000 +0.04(+2.26%)
Jan 09, 2013 1.511 1.596 1.511 1.596 36,500 +0.09(+5.98%)
Jan 08, 2013 1.481 1.506 1.449 1.506 14,000 +0.06(+4.11%)
Jan 07, 2013 1.401 1.446 1.400 1.446 10,500 +0.03(+2.23%)
Jan 04, 2013 1.391 1.415 1.391 1.415 11,000 -0.06(-4.00%)
Jan 03, 2013 1.435 1.474 1.414 1.474 33,000 +0.01(+0.48%)
Jan 02, 2013 1.407 1.467 1.251 1.467 10,700 +0.22(+17.29%)
Dec 31, 2012 1.251 1.251 1.251 1.251 100 -0.01(-0.71%)
Dec 28, 2012 1.275 1.275 1.260 1.260 2,600 +0.00(+0.14%)
Dec 27, 2012 1.258 1.258 1.258 1.258 800 -0.02(-1.24%)
Dec 24, 2012 1.274 1.274 1.274 0 -0.03(-1.94%)
Dec 21, 2012 1.253 1.299 1.253 1.299 8,000 -0.01(-1.07%)
Dec 20, 2012 1.310 1.313 1.282 1.313 8,500 +0.00(+0.04%)
Dec 19, 2012 1.282 1.312 1.282 1.312 18,500 -0.00(-0.19%)
Dec 18, 2012 1.243 1.316 1.243 1.315 45,500 +0.03(+2.18%)
Dec 17, 2012 1.301 1.301 1.265 1.287 5,400 +0.01(+1.12%)
Dec 14, 2012 1.273 1.273 1.273 1.273 800 -0.05(-3.58%)
Dec 13, 2012 1.317 1.328 1.245 1.320 14,200 -0.01(-0.49%)
Dec 12, 2012 1.218 1.327 1.218 1.327 56,300 +0.13(+10.91%)
Dec 11, 2012 1.201 1.213 1.181 1.196 39,700 +0.00(+0.38%)
Dec 10, 2012 1.186 1.202 1.160 1.192 41,300 -0.01(-1.04%)
Dec 07, 2012 1.204 1.204 1.204 1.204 6,700 +0.00(+0.25%)
Dec 06, 2012 1.212 1.212 1.200 1.201 13,300 -0.02(-1.27%)
Dec 05, 2012 1.206 1.216 1.206 1.216 8,000 +0.01(+0.95%)
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.