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 (%)
Apr 28, 2017 1.160 1.160 1.160 1.160 750 -0.14(-10.77%)
Apr 27, 2017 0.6500 1.300 0.6500 1.300 3,975 -0.05(-3.70%)
Apr 11, 2017 1.350 1.350 1.350 0 -0.05(-3.57%)
Apr 05, 2017 1.400 1.400 1.400 0 -0.01(-0.71%)
Mar 30, 2017 1.410 1.410 1.410 0 +0.00(+0.00%)
Mar 29, 2017 1.380 1.410 1.380 1.410 200 +0.00(+0.00%)
Mar 24, 2017 1.410 1.410 1.410 0 -0.05(-3.29%)
Mar 20, 2017 1.458 1.458 1.458 0 -0.01(-0.82%)
Mar 16, 2017 1.470 1.470 1.470 0 -0.09(-5.77%)
Mar 09, 2017 1.560 1.560 1.560 0 -0.03(-1.89%)
Mar 02, 2017 1.590 1.590 1.590 0 +0.04(+2.58%)
Feb 27, 2017 1.550 1.550 1.550 0 +0.05(+3.33%)
Feb 24, 2017 1.100 1.500 1.100 1.500 6,100 -0.08(-5.06%)
Feb 15, 2017 1.580 1.580 1.580 0 -0.02(-1.25%)
Feb 10, 2017 1.600 1.600 1.600 0 -0.05(-3.03%)
Feb 07, 2017 1.650 1.650 1.650 0 -0.05(-2.94%)
Jan 25, 2017 1.700 1.700 1.700 0 +0.70(+70.00%)
Jan 24, 2017 1.350 1.700 1.000 1.000 1,610 -0.70(-41.18%)
Jan 23, 2017 1.700 1.700 1.700 1.700 100 -0.04(-2.30%)
Jan 13, 2017 1.740 1.740 1.740 0 +0.00(+0.00%)
Jan 06, 2017 1.740 1.740 1.740 0 -0.01(-0.57%)
Jan 03, 2017 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 30, 2016 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 27, 2016 1.750 1.750 1.750 0 +0.05(+2.94%)
Dec 23, 2016 1.700 1.700 1.700 0 +0.20(+13.33%)
Dec 22, 2016 1.500 1.500 1.500 1.500 100 -0.28(-15.73%)
Dec 20, 2016 1.780 1.780 1.780 0 -0.02(-1.00%)
Dec 19, 2016 1.785 1.798 1.785 1.798 1,100 -0.00(-0.11%)
Dec 16, 2016 1.780 1.820 1.780 1.800 1,446 -0.02(-1.10%)
Dec 15, 2016 1.820 1.820 1.820 1.820 200 +0.00(+0.00%)
Dec 14, 2016 1.820 1.820 1.820 1.820 300 -0.06(-3.24%)
Dec 13, 2016 1.881 1.881 1.881 1.881 100 +0.00(+0.05%)
Dec 12, 2016 1.850 1.880 1.850 1.880 686 -0.11(-5.53%)
Dec 09, 2016 1.800 1.990 1.800 1.990 2,240 +0.19(+10.56%)
Dec 08, 2016 1.750 1.800 1.750 1.800 3,300 +0.01(+0.56%)
Dec 07, 2016 1.500 1.800 1.500 1.790 3,900 +0.05(+2.87%)
Dec 06, 2016 1.500 1.740 1.357 1.740 4,300 +0.19(+12.26%)
Dec 01, 2016 1.550 1.550 1.550 0 +0.25(+19.23%)
Nov 30, 2016 1.200 1.300 1.200 1.300 1,200 +0.00(+0.00%)
Nov 29, 2016 1.300 1.300 1.300 1.300 8,000 +0.00(+0.00%)
Nov 23, 2016 1.300 1.300 1.300 0 -0.05(-3.70%)
Nov 22, 2016 1.300 1.350 1.300 1.350 1,100 -0.07(-4.93%)
Nov 04, 2016 1.420 1.420 1.420 0 -0.06(-4.05%)
Nov 01, 2016 1.480 1.480 1.480 0 -0.07(-4.52%)
Oct 27, 2016 1.550 1.550 1.550 0 +0.01(+0.65%)
Oct 26, 2016 1.350 1.630 1.350 1.540 5,970 +0.14(+10.00%)
Oct 21, 2016 1.400 1.400 1.400 0 -0.01(-0.71%)
Oct 19, 2016 1.410 1.410 1.410 0 -0.04(-2.76%)
Oct 17, 2016 1.450 1.450 1.450 0 -0.15(-9.38%)
Oct 07, 2016 1.600 1.600 1.600 0 -0.04(-2.44%)
Oct 03, 2016 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Sep 30, 2016 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Sep 29, 2016 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Sep 28, 2016 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Sep 27, 2016 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Sep 20, 2016 1.640 1.640 1.640 0 -0.01(-0.61%)
Sep 15, 2016 1.650 1.650 1.650 0 +0.02(+1.23%)
Sep 14, 2016 1.550 1.630 1.450 1.630 400 +0.00(+0.00%)
Sep 13, 2016 1.450 1.650 1.450 1.630 800 -0.07(-4.12%)
Sep 12, 2016 1.450 1.700 1.450 1.700 287 +0.00(+0.00%)
Sep 08, 2016 1.700 1.700 1.700 0 +0.00(+0.01%)
Sep 06, 2016 1.700 1.700 1.700 0 +0.10(+6.24%)
Sep 02, 2016 1.600 1.600 1.600 0 +0.00(+0.00%)
Sep 01, 2016 1.523 1.600 1.523 1.600 200 -0.15(-8.57%)
Aug 18, 2016 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 16, 2016 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 15, 2016 1.750 1.750 1.750 1.750 130 +0.00(+0.00%)
Aug 12, 2016 1.600 1.750 1.600 1.750 200 +0.00(+0.00%)
Aug 08, 2016 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 03, 2016 1.750 1.750 1.750 25 +0.00(+0.00%)
Aug 02, 2016 1.450 1.750 1.450 1.750 3,043 +0.00(+0.00%)
Jul 28, 2016 1.750 1.750 1.750 0 -0.20(-10.26%)
Jul 27, 2016 1.450 1.950 1.450 1.950 5,370 +0.50(+34.48%)
Jul 26, 2016 1.450 1.450 1.450 1.450 250 +0.00(+0.00%)
Jul 25, 2016 1.450 1.450 1.450 1.450 900 +0.00(+0.00%)
Jul 19, 2016 1.450 1.450 1.450 0 +0.00(+0.00%)
Jul 12, 2016 1.450 1.450 1.450 0 +0.00(+0.00%)
Jul 11, 2016 1.410 1.450 1.410 1.450 3,040 +0.04(+2.84%)
Jul 08, 2016 1.410 0 -0.09(-6.00%)
Jul 01, 2016 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 30, 2016 1.450 1.500 1.450 1.500 2,200 +0.00(+0.00%)
Jun 24, 2016 1.500 1.500 1.500 0 +0.11(+8.23%)
Jun 21, 2016 1.386 1.386 1.386 0 -0.00(-0.29%)
Jun 20, 2016 1.370 1.390 1.370 1.390 1,100 -0.01(-0.71%)
Jun 16, 2016 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 15, 2016 1.425 1.425 1.350 1.400 12,730 -0.10(-6.67%)
Jun 14, 2016 1.350 1.500 1.350 1.500 5,680 +0.10(+7.14%)
Jun 10, 2016 1.400 1.400 1.400 0 +0.10(+7.69%)
Jun 08, 2016 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 06, 2016 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 03, 2016 1.300 1.300 1.300 1.300 600 -0.05(-3.70%)
May 31, 2016 1.350 1.350 1.350 0 +0.00(+0.00%)
May 24, 2016 1.350 1.350 1.350 0 -0.02(-1.46%)
May 23, 2016 1.320 1.370 1.320 1.370 1,700 -0.03(-2.14%)
May 05, 2016 1.400 1.400 1.400 0 +0.00(+0.00%)
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.