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

Dynacor Group Inc (OP: DNGDF )

3.790 UNCHANGED
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 6, 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, 2020 1.235 1.490 1.180 1.202 31,200 -0.10(-7.58%)
Feb 27, 2020 1.308 1.310 1.300 1.300 6,300 -0.02(-1.60%)
Feb 26, 2020 1.350 1.361 1.260 1.321 40,102 -0.03(-2.14%)
Feb 25, 2020 1.350 1.352 1.350 1.350 5,279 -0.05(-3.57%)
Feb 24, 2020 1.444 1.450 1.393 1.400 8,300 -0.00(-0.01%)
Feb 21, 2020 1.440 1.440 1.400 1.400 5,300 +0.04(+2.91%)
Feb 20, 2020 1.456 1.458 1.361 1.361 24,140 -0.07(-4.88%)
Feb 19, 2020 1.350 1.431 1.350 1.430 10,134 +0.10(+7.67%)
Feb 18, 2020 1.287 1.328 1.287 1.328 4,850 +0.03(+2.18%)
Feb 14, 2020 1.300 1.300 1.272 1.300 10,700 +0.00(+0.00%)
Feb 13, 2020 1.280 1.308 1.260 1.300 18,040 +0.02(+1.56%)
Feb 12, 2020 1.311 1.317 1.200 1.280 35,250 +0.01(+0.79%)
Feb 11, 2020 1.310 1.330 1.270 1.270 39,695 -0.03(-2.31%)
Feb 10, 2020 1.280 1.300 1.274 1.300 5,100 +0.02(+1.49%)
Feb 07, 2020 1.262 1.300 1.250 1.281 10,600 -0.01(-1.06%)
Feb 06, 2020 1.303 1.303 1.295 1.295 4,000 +0.01(+1.14%)
Feb 05, 2020 1.280 1.280 1.272 1.280 3,520 -0.01(-1.03%)
Feb 04, 2020 1.300 1.300 1.288 1.293 3,603 -0.02(-1.16%)
Feb 03, 2020 1.288 1.310 1.280 1.308 7,779 +0.02(+1.43%)
Jan 31, 2020 1.300 1.300 1.290 1.290 6,600 -0.01(-0.77%)
Jan 30, 2020 1.320 1.320 1.300 1.300 3,143 -0.00(-0.34%)
Jan 29, 2020 1.330 1.330 1.300 1.304 3,100 -0.01(-1.01%)
Jan 28, 2020 1.320 1.320 1.318 1.318 5,725 -0.00(-0.17%)
Jan 27, 2020 1.320 1.330 1.320 1.320 4,475 +0.00(+0.00%)
Jan 24, 2020 1.320 1.320 1.300 1.320 19,800 +0.00(+0.00%)
Jan 23, 2020 1.320 1.320 1.320 1.320 13,200 +0.00(+0.34%)
Jan 22, 2020 1.420 1.420 1.315 1.315 2,370 +0.01(+0.60%)
Jan 21, 2020 1.300 1.310 1.300 1.308 5,620 +0.02(+1.37%)
Jan 17, 2020 1.290 1.290 1.290 1.290 1,200 +0.01(+0.78%)
Jan 16, 2020 1.232 1.290 1.232 1.280 10,689 +0.06(+4.92%)
Jan 15, 2020 1.210 1.220 1.200 1.220 14,221 +0.02(+1.62%)
Jan 14, 2020 1.191 1.200 1.191 1.200 10,400 -0.02(-1.60%)
Jan 13, 2020 1.240 1.240 1.220 1.220 4,500 +0.01(+1.08%)
Jan 10, 2020 1.220 1.220 1.200 1.207 35,200 -0.01(-1.07%)
Jan 09, 2020 1.220 1.252 1.220 1.220 33,849 +0.02(+1.67%)
Jan 08, 2020 1.252 1.260 1.200 1.200 52,100 -0.04(-3.23%)
Jan 07, 2020 1.280 1.288 1.240 1.240 12,655 -0.01(-0.80%)
Jan 06, 2020 1.265 1.266 1.240 1.250 8,223 +0.05(+4.17%)
Jan 03, 2020 1.249 1.250 1.200 1.200 47,600 -0.01(-1.15%)
Jan 02, 2020 1.250 1.400 1.206 1.214 37,205 -0.05(-3.65%)
Dec 31, 2019 1.268 1.280 1.258 1.260 16,500 -0.03(-2.14%)
Dec 30, 2019 1.300 1.327 1.250 1.288 46,621 -0.00(-0.13%)
Dec 27, 2019 1.300 1.308 1.262 1.289 5,000 -0.01(-0.82%)
Dec 26, 2019 1.350 1.350 1.260 1.300 18,700 -0.05(-3.78%)
Dec 24, 2019 1.335 1.370 1.335 1.351 4,900 +0.06(+4.62%)
Dec 23, 2019 1.300 1.307 1.291 1.291 26,489 -0.01(-0.66%)
Dec 20, 2019 1.300 1.347 1.290 1.300 15,200 -0.02(-1.52%)
Dec 19, 2019 1.343 1.343 1.304 1.320 9,000 -0.02(-1.27%)
Dec 18, 2019 1.340 1.344 1.328 1.337 9,100 -0.01(-0.96%)
Dec 17, 2019 1.319 1.350 1.319 1.350 3,100 +0.03(+2.27%)
Dec 16, 2019 1.315 1.380 1.315 1.320 21,620 +0.03(+2.40%)
Dec 13, 2019 1.289 1.289 1.289 1.289 6,900 -0.03(-2.35%)
Dec 12, 2019 1.284 1.323 1.284 1.320 5,839 -0.00(-0.30%)
Dec 11, 2019 1.328 1.343 1.324 1.324 11,624 +0.04(+3.40%)
Dec 10, 2019 1.320 1.320 1.280 1.280 8,023 -0.02(-1.71%)
Dec 09, 2019 1.330 1.333 1.303 1.303 5,796 -0.02(-1.30%)
Dec 06, 2019 1.330 1.330 1.320 1.320 2,600 -0.03(-2.22%)
Dec 05, 2019 1.319 1.350 1.319 1.350 3,700 +0.01(+0.75%)
Dec 04, 2019 1.360 1.365 1.329 1.340 8,581 -0.01(-0.74%)
Dec 03, 2019 1.400 1.400 1.300 1.350 8,532 +0.06(+4.65%)
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.