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

Dynacor Group Inc (OP: DNGDF )

3.974 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 13, 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, 2022 2.529 2.537 2.529 2.537 300 +0.06(+2.47%)
Feb 25, 2022 2.476 2.476 2.476 2.476 180 +0.03(+1.05%)
Feb 24, 2022 2.496 2.496 2.450 2.450 7,032 -0.08(-3.16%)
Feb 23, 2022 2.510 2.531 2.510 2.530 3,530 +0.03(+1.15%)
Feb 22, 2022 2.500 2.501 2.481 2.501 1,400 +0.04(+1.67%)
Feb 18, 2022 2.460 0 -0.04(-1.60%)
Feb 17, 2022 2.500 2.525 2.500 2.500 4,661 +0.00(+0.00%)
Feb 16, 2022 2.539 2.539 2.500 2.500 1,000 -0.19(-7.06%)
Feb 15, 2022 2.400 2.690 2.400 2.690 1,432 +0.20(+7.87%)
Feb 14, 2022 2.492 2.500 2.410 2.494 6,934 -0.01(-0.25%)
Feb 11, 2022 2.500 2.500 2.469 2.500 13,325 +0.00(+0.00%)
Feb 10, 2022 2.500 2.500 2.490 2.500 4,597 +0.00(+0.00%)
Feb 09, 2022 2.500 2.500 2.480 2.500 4,800 +0.00(+0.16%)
Feb 08, 2022 2.480 2.496 2.480 2.496 903 -0.00(-0.16%)
Feb 07, 2022 2.500 2.500 2.500 2.500 2,840 -0.01(-0.40%)
Feb 04, 2022 2.510 2.510 2.486 2.510 400 +0.02(+0.80%)
Feb 03, 2022 2.490 2.490 2.490 2.490 610 -0.03(-1.19%)
Feb 01, 2022 2.520 0 +0.01(+0.40%)
Jan 31, 2022 2.470 2.510 2.470 2.510 4,400 +0.07(+2.69%)
Jan 27, 2022 2.444 0 -0.06(-2.38%)
Jan 26, 2022 2.448 2.510 2.260 2.504 16,605 +0.04(+1.67%)
Jan 24, 2022 2.463 0 +0.07(+2.93%)
Jan 21, 2022 2.396 2.460 2.393 2.393 4,216 -0.13(-5.05%)
Jan 20, 2022 2.500 2.520 2.493 2.520 5,100 +0.07(+2.86%)
Jan 19, 2022 2.450 2.450 2.450 2.450 1,000 +0.03(+1.21%)
Jan 18, 2022 2.400 2.430 2.400 2.421 1,390 +0.02(+0.93%)
Jan 14, 2022 2.398 0 -0.05(-1.85%)
Jan 13, 2022 2.400 2.444 2.400 2.444 4,010 -0.04(-1.47%)
Jan 12, 2022 2.480 2.480 2.480 2.480 1,000 +0.07(+2.90%)
Jan 11, 2022 2.393 2.410 2.393 2.410 700 +0.05(+1.92%)
Jan 10, 2022 2.404 2.404 2.365 2.365 6,035 -0.08(-3.25%)
Jan 07, 2022 2.444 2.444 2.444 2.444 100 -0.02(-0.64%)
Jan 06, 2022 2.440 2.468 2.440 2.460 2,813 +0.02(+0.75%)
Jan 05, 2022 2.470 2.470 2.442 2.442 330 -0.01(-0.31%)
Jan 04, 2022 2.490 2.490 2.443 2.449 1,655 -0.05(-2.03%)
Dec 31, 2021 2.500 2.500 2.500 12 +0.03(+1.17%)
Dec 30, 2021 2.470 2.475 2.470 2.471 1,130 +0.06(+2.28%)
Dec 29, 2021 2.410 2.416 2.410 2.416 1,150 +0.14(+5.96%)
Dec 27, 2021 2.280 2.280 2.280 0 -0.19(-7.69%)
Dec 23, 2021 2.500 2.510 2.340 2.470 6,250 +0.12(+5.11%)
Dec 22, 2021 2.350 2.350 2.305 2.350 17,100 +0.08(+3.52%)
Dec 21, 2021 2.312 2.312 2.270 2.270 550 +0.00(+0.10%)
Dec 20, 2021 2.268 2.268 2.268 2.268 143 -0.05(-2.14%)
Dec 17, 2021 2.350 2.360 2.317 2.317 11,160 -0.07(-3.04%)
Dec 16, 2021 2.390 2.390 2.390 2.390 1,557 +0.00(+0.00%)
Dec 15, 2021 2.390 2.390 2.390 2.390 585 +0.00(+0.00%)
Dec 14, 2021 2.389 2.397 2.376 2.390 1,760 -0.01(-0.42%)
Dec 13, 2021 2.400 2.400 2.400 2.400 505 -0.01(-0.41%)
Dec 10, 2021 2.400 2.416 2.400 2.410 2,751 +0.00(+0.17%)
Dec 08, 2021 2.406 2.406 2.406 0 +0.02(+1.01%)
Dec 06, 2021 2.382 2.382 2.382 40 +0.07(+3.02%)
Dec 03, 2021 2.337 2.349 2.312 2.312 2,800 -0.03(-1.20%)
Dec 02, 2021 2.340 2.340 2.340 2.340 1,000 +0.04(+1.74%)
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.