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

Dynaresource Inc (OP: DYNR )

1.940 UNCHANGED
Streaming Delayed Price Updated: 2:16 PM EDT, May 23, 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 1.241 25 +0.00(+0.08%)
Feb 24, 2022 1.240 0 -0.01(-0.79%)
Feb 23, 2022 1.220 1.290 1.210 1.250 7,218 -0.03(-2.35%)
Feb 22, 2022 1.280 1.280 1.280 1.280 100 -0.02(-1.54%)
Feb 18, 2022 1.300 0 +0.02(+1.56%)
Feb 17, 2022 1.300 1.300 1.270 1.280 9,233 +0.02(+1.59%)
Feb 16, 2022 1.300 1.300 1.220 1.260 5,774 +0.03(+2.44%)
Feb 15, 2022 1.280 1.280 1.230 1.230 3,166 -0.03(-2.77%)
Feb 14, 2022 1.300 1.300 1.230 1.265 2,275 +0.03(+2.85%)
Feb 11, 2022 1.400 1.400 1.230 1.230 5,666 -0.05(-3.91%)
Feb 10, 2022 1.260 1.290 1.200 1.280 21,058 +0.01(+0.79%)
Feb 09, 2022 1.300 1.400 1.267 1.270 6,433 -0.03(-2.31%)
Feb 07, 2022 1.300 0 +0.00(+0.01%)
Feb 04, 2022 1.300 1.300 1.280 1.300 7,434 -0.01(-0.77%)
Feb 03, 2022 1.310 1.350 1.310 3,947 -0.08(-5.76%)
Feb 01, 2022 1.390 0 +0.00(+0.00%)
Jan 31, 2022 1.390 1.390 1.350 1.390 4,940 +0.03(+2.21%)
Jan 28, 2022 1.360 1.400 1.360 1.360 4,999 -0.13(-8.72%)
Jan 27, 2022 1.430 1.500 1.370 1.490 1,700 +0.06(+4.20%)
Jan 26, 2022 1.405 1.450 1.360 1.430 3,100 -0.02(-1.38%)
Jan 25, 2022 1.400 1.450 1.400 1.450 3,798 -0.25(-14.71%)
Jan 20, 2022 1.700 0 +0.20(+13.33%)
Jan 19, 2022 1.370 1.500 1.370 1.500 19,570 +0.10(+7.14%)
Jan 18, 2022 1.360 1.400 1.360 1.400 6,800 +0.00(+0.00%)
Jan 14, 2022 1.400 0 -0.09(-6.04%)
Jan 13, 2022 1.370 1.490 1.370 1.490 2,000 +0.09(+6.43%)
Jan 12, 2022 1.380 1.400 1.370 1.400 2,500 +0.00(+0.00%)
Jan 11, 2022 1.400 1.500 1.400 1.400 10,250 -0.04(-2.78%)
Jan 10, 2022 1.370 1.440 1.370 1.440 2,800 +0.04(+2.86%)
Jan 07, 2022 1.500 1.500 1.370 1.400 4,650 -0.10(-6.67%)
Jan 06, 2022 1.500 1.500 1.500 1.500 600 +0.11(+7.91%)
Jan 05, 2022 1.500 1.500 1.390 1.390 3,700 -0.11(-7.33%)
Jan 03, 2022 1.500 1.500 1.500 0 -0.25(-14.29%)
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%)
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.