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 27, 2020 0.4749 0.4749 0.4749 0 +0.00(+0.00%)
Apr 24, 2020 0.4749 0.4749 0.4749 1 +0.00(+0.00%)
Apr 22, 2020 0.4749 0.4749 0.4749 0 +0.00(+0.00%)
Apr 21, 2020 0.4749 0.4749 0.4749 0.4749 5,000 -0.03(-6.50%)
Apr 16, 2020 0.5079 0.5079 0.5079 0 -0.00(-0.02%)
Apr 09, 2020 0.5080 0.5080 0.5080 0 +0.00(+0.00%)
Mar 26, 2020 0.5080 0.5080 0.5080 0 +0.11(+27.00%)
Mar 18, 2020 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Mar 13, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.45%)
Mar 12, 2020 0.3000 0.4480 0.3000 0.4480 225 -0.05(-10.02%)
Mar 10, 2020 0.4979 0.4979 0.4979 0 +0.11(+27.67%)
Mar 09, 2020 0.3900 0.3900 0.3900 0.3900 500 -0.12(-23.21%)
Mar 05, 2020 0.5079 0.5079 0.5079 0 +0.11(+27.65%)
Mar 04, 2020 0.3500 0.3979 0.2520 0.3979 27,550 +0.02(+6.11%)
Mar 03, 2020 0.3750 0.3750 0.3750 0.3750 600 +0.00(+0.00%)
Mar 02, 2020 0.3750 0.3750 0.3750 0.3750 170 +0.00(+0.00%)
Feb 28, 2020 0.3800 0.5400 0.2800 0.3750 16,400 -0.19(-34.20%)
Feb 12, 2020 0.5699 0.5699 0.5699 0 +0.00(+0.00%)
Feb 06, 2020 0.5699 0.5699 0.5699 0 +0.00(+0.00%)
Jan 29, 2020 0.5699 0.5699 0.5699 0 +0.04(+7.55%)
Jan 28, 2020 0.5299 0.5299 0.5299 0.5299 650 -0.01(-1.87%)
Jan 24, 2020 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
Jan 23, 2020 0.5700 0.5700 0.5700 0.5700 264 +0.09(+18.75%)
Jan 22, 2020 0.4800 0.4800 0.4800 0.4800 5,000 -0.09(-15.79%)
Jan 16, 2020 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jan 13, 2020 0.5700 0.5700 0.5700 0 -0.19(-25.00%)
Jan 08, 2020 0.7600 0.7600 0.7600 0 -0.02(-2.56%)
Jan 06, 2020 0.7800 0.7800 0.7800 0 +0.28(+56.00%)
Jan 03, 2020 0.5000 0.5000 0.5000 0.5000 1,700 +0.00(+0.00%)
Jan 02, 2020 0.4000 0.5000 0.4000 0.5000 4,325 +0.03(+6.04%)
Dec 30, 2019 0.4715 0.4715 0.4715 0 +0.02(+4.78%)
Dec 27, 2019 0.4500 0.4500 0.4500 0.4500 5,500 +0.00(+0.02%)
Dec 26, 2019 0.4500 0.4500 0.4000 0.4499 5,400 +0.02(+5.86%)
Dec 23, 2019 0.4250 0.4250 0.4250 0 +0.02(+6.25%)
Dec 20, 2019 0.4000 0.4000 0.4000 0.4000 2,100 -0.20(-33.31%)
Dec 17, 2019 0.5998 0.5998 0.5998 0 +0.21(+53.79%)
Dec 16, 2019 0.3900 0.3900 0.3900 1 +0.00(+0.00%)
Dec 13, 2019 0.3900 0.4000 0.3900 0.3900 18,500 +0.00(+0.00%)
Dec 12, 2019 0.3900 0.3900 0.3900 0.3900 4,000 +0.00(+0.00%)
Dec 11, 2019 0.3749 0.3900 0.3300 0.3900 22,046 +0.04(+11.43%)
Dec 10, 2019 0.3500 0.3750 0.2400 0.3500 14,125 +0.00(+0.00%)
Dec 09, 2019 0.3700 0.3700 0.3500 0.3500 5,000 +0.05(+16.67%)
Dec 06, 2019 0.2600 0.3000 0.2600 0.3000 9,200 -0.02(-6.25%)
Dec 05, 2019 0.3200 0.3200 0.2600 0.3200 1,219 +0.06(+23.08%)
Dec 04, 2019 0.3150 0.3535 0.2600 0.2600 2,150 -0.12(-31.56%)
Dec 02, 2019 0.3799 0.3799 0.3799 0 +0.05(+15.12%)
Nov 25, 2019 0.3300 0.3300 0.3300 0 -0.04(-10.81%)
Nov 19, 2019 0.3700 0.3700 0.3700 0 +0.05(+15.62%)
Nov 14, 2019 0.3200 0.3200 0.3200 0 -0.06(-16.75%)
Nov 13, 2019 0.3844 0.3844 0.3844 0.3844 250 +0.01(+2.51%)
Nov 07, 2019 0.3750 0.3750 0.3750 0 +0.07(+20.97%)
Nov 06, 2019 0.3200 0.3200 0.2485 0.3100 35,100 -0.04(-11.43%)
Nov 05, 2019 0.3500 0.3500 0.3500 48 +0.00(+0.00%)
Oct 31, 2019 0.3500 0.3500 0.3500 0 -0.04(-9.09%)
Oct 30, 2019 0.3500 0.3850 0.3500 0.3850 11,950 +0.02(+5.48%)
Oct 25, 2019 0.3650 0.3650 0.3650 0 -0.08(-18.87%)
Oct 17, 2019 0.4499 0.4499 0.4499 0 +0.06(+16.55%)
Oct 15, 2019 0.3860 0.3860 0.3860 0 -0.11(-22.80%)
Oct 07, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 03, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 25, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 24, 2019 0.5000 0.5000 0.5000 0.5000 200 +0.12(+31.58%)
Sep 23, 2019 0.5020 0.6113 0.3800 0.3800 35,700 -0.10(-20.83%)
Sep 20, 2019 0.4600 0.4800 0.4600 0.4800 7,900 -0.02(-3.32%)
Sep 17, 2019 0.4965 0.4965 0.4965 0 -0.00(-0.70%)
Sep 16, 2019 0.5000 0.5000 0.5000 0.5000 200 +0.02(+4.17%)
Sep 12, 2019 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Sep 10, 2019 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Sep 09, 2019 0.4500 0.4900 0.4200 0.4800 9,540 +0.03(+6.67%)
Sep 06, 2019 0.3815 0.4500 0.3200 0.4500 18,300 +0.08(+21.62%)
Sep 05, 2019 0.6800 0.6800 0.2500 0.3700 71,950 -0.48(-56.46%)
Aug 26, 2019 0.8498 0.8498 0.8498 0 -0.05(-5.56%)
Aug 22, 2019 0.8998 0.8998 0.8998 0 +0.00(+0.00%)
Aug 14, 2019 0.8998 0.8998 0.8998 0 +0.00(+0.00%)
Aug 06, 2019 0.8998 0.8998 0.8998 0 +0.00(+0.00%)
Jul 19, 2019 0.8998 0.8998 0.8998 0 -0.10(-10.01%)
Jul 17, 2019 0.9999 0.9999 0.9999 0 +0.00(+0.00%)
Jul 09, 2019 0.9999 0.9999 0.9999 0 +0.32(+47.04%)
Jul 08, 2019 0.3572 0.9999 0.3572 0.6800 4,367 -0.27(-28.41%)
Jun 21, 2019 0.9499 0.9499 0.9499 0 +0.07(+7.94%)
Jun 06, 2019 0.8800 0.8800 0.8800 0 +0.14(+18.92%)
Jun 05, 2019 0.7000 0.7400 0.7000 0.7400 5,239 -0.10(-11.90%)
Jun 03, 2019 0.8400 0.8400 0.8400 0 +0.09(+12.00%)
May 31, 2019 0.7500 0.7500 0.7500 0.7500 200 +0.00(+0.00%)
May 30, 2019 0.7500 0.7500 0.7500 0.7500 4,900 -0.14(-15.73%)
May 29, 2019 0.8400 0.8900 0.8400 0.8900 200 +0.14(+18.67%)
May 28, 2019 0.7000 0.7500 0.6500 0.7500 1,450 -0.15(-16.67%)
May 22, 2019 0.9000 0.9000 0.9000 0 -0.18(-16.67%)
May 08, 2019 1.080 1.080 1.080 0 +0.08(+8.00%)
May 07, 2019 1.000 1.000 1.000 1.000 100 +0.25(+33.32%)
May 06, 2019 0.7501 0.7501 0.7501 0.7501 200 -0.35(-31.81%)
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.