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

Dynaresource Inc (OP: DYNR )

1.940 +0.095 (+5.15%)
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 (%)
Apr 29, 2009 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Apr 27, 2009 2.100 2.100 2.100 0 +0.00(+0.00%)
Apr 20, 2009 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Apr 15, 2009 2.100 2.100 2.100 0 +0.00(+0.00%)
Apr 09, 2009 2.100 2.100 2.100 2.100 0 +0.05(+2.44%)
Apr 06, 2009 2.050 2.050 2.050 2.050 0 -0.43(-17.34%)
Apr 02, 2009 2.480 2.480 2.480 2.480 0 -0.17(-6.42%)
Mar 30, 2009 2.650 2.650 2.650 0 -0.10(-3.64%)
Mar 23, 2009 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 12, 2009 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 11, 2009 2.750 2.750 2.750 2.750 1,000 -0.05(-1.79%)
Mar 10, 2009 2.800 2.800 2.800 2.800 1,000 +0.05(+1.82%)
Mar 09, 2009 2.750 2.750 2.750 2.750 375 +0.00(+0.00%)
Mar 06, 2009 2.750 2.750 2.750 2.750 625 +0.00(+0.00%)
Mar 05, 2009 2.750 2.950 2.750 2.750 1,875 +0.00(+0.00%)
Mar 04, 2009 2.740 2.750 2.740 2.750 1,500 +0.00(+0.00%)
Mar 02, 2009 2.740 2.750 2.740 2.750 2,500 +0.15(+5.77%)
Feb 27, 2009 2.600 2.600 2.600 2.600 2,000 +0.05(+1.96%)
Feb 26, 2009 2.550 2.550 2.550 0 +0.00(+0.00%)
Feb 25, 2009 2.550 2.550 2.550 2.550 1,000 +0.45(+21.43%)
Feb 24, 2009 2.750 2.750 2.100 2.100 742 -0.65(-23.64%)
Feb 23, 2009 2.750 2.750 2.750 2.750 1,260 +0.20(+7.84%)
Feb 13, 2009 2.550 2.550 2.550 0 +0.00(+0.00%)
Feb 12, 2009 2.550 2.550 2.550 2.550 2,000 -0.05(-1.92%)
Feb 11, 2009 2.600 2.600 2.600 2.600 500 +0.60(+30.00%)
Feb 10, 2009 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 09, 2009 2.000 2.000 2.000 2.000 1,000 -0.30(-13.04%)
Feb 06, 2009 2.300 2.300 2.300 2.300 1,358 -0.10(-4.17%)
Feb 04, 2009 2.400 2.400 2.400 0 +0.00(+0.00%)
Feb 03, 2009 2.500 2.500 2.400 2.400 882 -0.10(-4.00%)
Feb 02, 2009 2.500 2.500 2.500 2.500 400 +0.00(+0.00%)
Jan 30, 2009 2.500 2.500 2.500 2.500 1,000 -0.20(-7.41%)
Jan 26, 2009 2.700 2.700 2.700 0 +0.00(+0.00%)
Jan 23, 2009 2.700 2.700 2.700 2.700 740 +0.10(+3.85%)
Jan 16, 2009 2.600 2.600 2.600 0 +0.00(+0.00%)
Jan 15, 2009 2.600 2.600 2.600 2.600 770 +0.10(+4.00%)
Jan 14, 2009 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jan 13, 2009 2.500 2.500 2.500 2.500 1,000 +0.10(+4.17%)
Jan 09, 2009 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jan 06, 2009 2.400 2.400 2.400 0 +0.00(+0.00%)
Jan 05, 2009 2.400 2.400 2.400 2.400 418 +0.10(+4.35%)
Dec 31, 2008 2.300 2.300 2.300 0 -0.05(-2.13%)
Dec 30, 2008 2.350 2.400 2.350 2.350 2,500 -0.15(-6.00%)
Dec 29, 2008 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 26, 2008 2.500 2.500 2.500 2.500 800 +0.10(+4.17%)
Dec 19, 2008 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Dec 18, 2008 2.400 2.400 2.400 2.400 1,000 +0.00(+0.00%)
Dec 17, 2008 2.400 2.400 2.400 0 +0.00(+0.00%)
Dec 16, 2008 2.400 2.400 2.400 2.400 1,000 -0.10(-4.00%)
Dec 15, 2008 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 12, 2008 2.400 2.500 2.400 2.500 600 +0.15(+6.38%)
Dec 11, 2008 2.450 2.450 2.300 2.350 2,100 +0.05(+2.17%)
Dec 10, 2008 2.400 2.400 2.300 2.300 1,000 +0.00(+0.00%)
Dec 09, 2008 2.300 2.300 2.300 2.300 600 +0.00(+0.00%)
Dec 08, 2008 2.300 2.300 2.300 2.300 400 +0.00(+0.00%)
Dec 05, 2008 2.300 2.300 2.300 0 +0.00(+0.00%)
Dec 04, 2008 2.300 2.300 2.300 2.300 500 +0.00(+0.00%)
Dec 03, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Dec 02, 2008 2.300 2.300 2.300 2.300 500 -0.20(-8.00%)
Dec 01, 2008 2.500 2.500 2.500 2.500 500 -0.10(-3.85%)
Nov 26, 2008 2.600 2.600 2.600 0 +0.00(+0.00%)
Nov 25, 2008 2.600 2.600 2.600 2.600 400 +0.10(+4.00%)
Nov 24, 2008 2.500 2.500 2.500 0 +0.00(+0.00%)
Nov 21, 2008 2.500 2.500 2.500 2.500 500 -0.10(-3.85%)
Nov 20, 2008 2.600 2.600 2.600 2.600 100 +0.00(+0.00%)
Nov 17, 2008 2.600 2.600 2.600 0 +0.00(+0.00%)
Nov 14, 2008 2.600 2.600 2.600 2.600 500 +0.00(+0.00%)
Nov 13, 2008 2.600 2.600 2.600 2.600 218 -0.40(-13.33%)
Nov 12, 2008 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 11, 2008 3.000 3.000 3.000 3.000 100 +0.25(+9.09%)
Oct 30, 2008 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 29, 2008 2.750 2.750 2.750 2.750 1,000 +0.25(+10.00%)
Oct 27, 2008 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 24, 2008 2.500 2.500 2.500 2.500 900 +0.00(+0.00%)
Oct 23, 2008 2.500 2.500 2.500 2.500 500 -0.25(-9.09%)
Oct 20, 2008 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 17, 2008 2.750 2.750 2.750 2.750 2,000 -0.10(-3.51%)
Oct 16, 2008 2.850 2.850 2.850 0 +0.00(+0.00%)
Oct 15, 2008 2.750 2.850 2.750 2.850 2,640 +0.35(+14.00%)
Oct 14, 2008 2.750 2.750 2.500 2.500 1,490 -0.25(-9.09%)
Oct 01, 2008 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 30, 2008 2.750 2.750 2.750 2.750 500 -0.75(-21.43%)
Sep 24, 2008 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 23, 2008 3.500 3.500 3.500 3.500 1,000 +0.75(+27.27%)
Sep 22, 2008 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 19, 2008 2.800 2.800 2.750 2.750 500 -0.05(-1.79%)
Sep 18, 2008 2.800 2.800 2.800 2.800 750 -0.70(-20.00%)
Sep 12, 2008 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 11, 2008 3.500 3.500 3.500 3.500 200 +0.50(+16.67%)
Sep 10, 2008 3.000 3.000 3.000 3.000 500 +0.00(+0.00%)
Sep 08, 2008 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 05, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 04, 2008 3.000 3.000 3.000 3.000 1,000 +0.00(+0.00%)
Sep 03, 2008 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 02, 2008 3.000 3.000 3.000 3.000 2,365 +0.00(+0.00%)
Aug 29, 2008 3.000 3.000 3.000 3.000 500 -0.50(-14.29%)
Aug 22, 2008 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 21, 2008 3.500 3.500 3.500 3.500 200 +0.50(+16.67%)
Aug 20, 2008 3.000 3.000 3.000 3.000 1,500 +0.00(+0.00%)
Aug 18, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 15, 2008 3.000 3.000 3.000 3.000 2,600 -0.30(-9.09%)
Aug 14, 2008 3.300 3.300 3.300 3.300 1,500 -0.20(-5.71%)
Aug 13, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 12, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 11, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 08, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 07, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 06, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 05, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 04, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 01, 2008 3.500 3.500 3.500 3.500 500 +0.00(+0.00%)
Jul 31, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 30, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 29, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 28, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 25, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 24, 2008 3.500 3.500 3.500 3.500 500 +0.00(+0.00%)
Jul 23, 2008 3.500 3.500 3.500 3.500 1,000 +0.00(+0.00%)
Jul 22, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 21, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 18, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 17, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 16, 2008 3.500 3.500 3.500 3.500 1,000 +0.00(+0.00%)
Jul 15, 2008 3.500 3.500 3.500 3.500 1,000 +0.00(+0.00%)
Jul 14, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 11, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 10, 2008 3.500 3.500 3.500 3.500 1,000 +0.00(+0.00%)
Jul 09, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 08, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 07, 2008 3.800 3.800 3.500 3.500 4,600 -0.25(-6.67%)
Jul 04, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jul 03, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jul 02, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jul 01, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jun 30, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jun 27, 2008 3.750 3.750 3.750 3.750 2,000 +0.25(+7.14%)
Jun 26, 2008 3.500 3.500 3.500 3.500 1,000 +0.00(+0.00%)
Jun 25, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jun 24, 2008 3.500 3.500 3.500 3.500 460 +0.00(+0.00%)
Jun 23, 2008 3.500 3.500 3.500 3.500 3,000 +0.50(+16.67%)
Jun 20, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 19, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 18, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 17, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 16, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 13, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 12, 2008 3.000 3.000 3.000 3.000 500 +0.00(+0.00%)
Jun 11, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 10, 2008 3.000 3.000 3.000 3.000 3,000 -0.80(-21.05%)
Jun 09, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Jun 06, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Jun 05, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Jun 04, 2008 3.800 3.800 3.800 3.800 300 +0.00(+0.00%)
Jun 03, 2008 3.800 3.800 3.800 3.800 950 +0.00(+0.00%)
Jun 02, 2008 3.800 3.800 3.800 3.800 600 +0.00(+0.00%)
May 30, 2008 3.800 3.800 3.800 3.800 500 +0.00(+0.00%)
May 29, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 28, 2008 3.800 3.800 3.800 3.800 182 +0.00(+0.00%)
May 27, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 26, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 23, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 22, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 21, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 20, 2008 3.800 3.800 3.800 3.800 500 +0.00(+0.00%)
May 19, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 16, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 15, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 14, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 13, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 12, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 09, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 08, 2008 3.800 3.800 3.800 3.800 300 +0.00(+0.00%)
May 07, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 06, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 05, 2008 3.800 3.800 3.800 3.800 500 +0.00(+0.00%)
May 02, 2008 3.800 3.800 3.800 3.800 100 +0.30(+8.57%)
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.