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 30, 2021 0.8200 0.9300 0.8200 0.8200 10,100 +0.02(+2.50%)
Apr 29, 2021 0.9300 0.9300 0.8000 0.8000 4,537 -0.13(-13.98%)
Apr 28, 2021 0.8000 0.9300 0.8000 0.9300 6,000 +0.13(+16.25%)
Apr 27, 2021 0.8000 0.8000 0.8000 0.8000 10,000 -0.13(-13.98%)
Apr 26, 2021 0.8000 0.9300 0.8000 0.9300 10,125 +0.19(+24.83%)
Apr 23, 2021 0.8000 0.8000 0.7175 0.7450 6,800 -0.15(-17.21%)
Apr 20, 2021 0.8999 0.8999 0.8999 0 -0.03(-3.24%)
Apr 19, 2021 0.8250 0.9300 0.8250 0.9300 1,066 +0.03(+3.33%)
Apr 16, 2021 0.7900 0.9900 0.7900 0.9000 12,100 +0.10(+12.50%)
Apr 06, 2021 0.8000 0.8000 0.8000 0 -0.19(-19.03%)
Apr 01, 2021 0.9880 0.9880 0.9880 0 +0.09(+9.78%)
Mar 25, 2021 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 23, 2021 0.9000 0.9000 0.9000 0 -0.04(-4.56%)
Mar 18, 2021 0.9430 0.9430 0.9430 0 -0.01(-0.74%)
Mar 12, 2021 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Mar 05, 2021 0.9500 0.9500 0.9500 0 +0.00(+0.21%)
Mar 04, 2021 0.6300 0.9480 0.6300 0.9480 500 +0.00(+0.00%)
Mar 02, 2021 0.9480 0.9480 0.9480 0 +0.06(+6.64%)
Mar 01, 2021 0.8890 0.8890 0.6221 0.8890 1,431 -0.09(-8.91%)
Feb 26, 2021 0.6221 0.9760 0.6221 0.9760 400 -0.02(-2.40%)
Feb 24, 2021 1.000 1.000 1.000 0 +0.28(+38.35%)
Feb 23, 2021 0.8105 0.9980 0.7228 0.7228 353 -0.08(-9.65%)
Feb 22, 2021 0.6210 0.8000 0.6210 0.8000 2,285 -0.10(-11.11%)
Feb 18, 2021 0.9000 0.9000 0.9000 0 +0.30(+49.50%)
Feb 17, 2021 0.9500 0.9500 0.6020 0.6020 5,101 -0.17(-22.32%)
Feb 16, 2021 0.6900 0.7750 0.6900 0.7750 2,162 +0.08(+10.71%)
Feb 12, 2021 0.6000 0.7000 0.6000 0.7000 1,600 +0.00(+0.00%)
Feb 11, 2021 0.7000 0.7000 0.7000 0.7000 200 +0.08(+13.82%)
Feb 10, 2021 0.6000 0.6150 0.6000 0.6150 955 -0.03(-5.37%)
Feb 09, 2021 0.6499 0.6499 0.6499 50 +0.00(+0.00%)
Feb 08, 2021 0.6500 0.7000 0.6250 0.6499 1,860 -0.05(-7.16%)
Feb 05, 2021 0.6450 0.7000 0.6450 0.7000 200 +0.05(+7.69%)
Feb 04, 2021 0.6500 0.6500 0.6500 0.6500 200 +0.00(+0.00%)
Feb 03, 2021 0.6500 0.6500 0.6500 0.6500 200 +0.05(+8.33%)
Feb 02, 2021 0.5200 0.7000 0.5200 0.6000 2,500 -0.10(-14.29%)
Feb 01, 2021 0.5200 0.7000 0.5200 0.7000 800 +0.00(+0.00%)
Jan 22, 2021 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Jan 21, 2021 0.6800 0.6800 0.6250 0.6800 300 +0.02(+2.26%)
Jan 20, 2021 0.6650 0.6650 0.6650 0.6650 100 +0.10(+16.67%)
Jan 19, 2021 0.7000 0.7000 0.5700 0.5700 6,650 -0.13(-18.57%)
Jan 15, 2021 0.5700 0.7500 0.5700 0.7000 4,500 +0.05(+7.69%)
Jan 14, 2021 0.6000 0.6500 0.6000 0.6500 2,100 -0.05(-7.14%)
Jan 13, 2021 0.7400 0.7400 0.6400 0.7000 5,924 +0.13(+22.81%)
Jan 12, 2021 0.6900 0.6900 0.5700 0.5700 7,498 -0.01(-1.72%)
Jan 11, 2021 0.6200 0.6400 0.5675 0.5800 12,195 -0.07(-10.77%)
Jan 08, 2021 0.8400 0.8400 0.6500 0.6500 1,800 -0.05(-7.14%)
Jan 07, 2021 0.5700 0.8000 0.5500 0.7000 80,953 -0.30(-30.00%)
Jan 06, 2021 0.5700 1.000 0.5700 1.000 225 +0.00(+0.00%)
Jan 04, 2021 1.000 1.000 1.000 0 +0.22(+28.21%)
Dec 31, 2020 0.7800 0.7800 0.7800 0 +0.04(+5.41%)
Dec 28, 2020 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Dec 21, 2020 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Dec 18, 2020 0.7100 0.7500 0.7000 0.7000 22,100 +0.00(+0.00%)
Dec 17, 2020 0.7500 0.9000 0.7000 0.7000 12,402 -0.10(-12.50%)
Dec 16, 2020 0.7500 0.8200 0.7500 0.8000 7,310 +0.00(+0.01%)
Dec 15, 2020 0.8000 0.8000 0.7750 0.7999 4,000 -0.02(-2.45%)
Dec 11, 2020 0.8200 0.8200 0.8200 0 +0.04(+5.81%)
Dec 10, 2020 0.7750 0.8000 0.7750 0.7750 1,300 -0.22(-22.50%)
Dec 08, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 01, 2020 1.000 1.000 1.000 0 +0.10(+11.11%)
Nov 30, 2020 0.8000 0.9000 0.8000 0.9000 300 +0.00(+0.00%)
Nov 24, 2020 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Nov 20, 2020 0.9000 0.9000 0.9000 0 +0.06(+6.51%)
Nov 16, 2020 0.8450 0.8450 0.8450 0 -0.03(-3.97%)
Nov 12, 2020 0.8799 0.8799 0.8799 0 -0.02(-2.23%)
Nov 09, 2020 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Nov 05, 2020 1.000 1.000 1.000 0 +0.10(+11.11%)
Nov 04, 2020 0.9000 0.9000 0.9000 19 +0.00(+0.00%)
Nov 03, 2020 0.8500 0.9000 0.8500 0.9000 700 +0.00(+0.00%)
Nov 02, 2020 0.9000 0.9000 0.8500 0.9000 1,400 +0.00(+0.00%)
Oct 29, 2020 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 28, 2020 0.8750 0.9000 0.8750 0.9000 3,069 +0.05(+5.88%)
Oct 27, 2020 0.8500 0.8500 0.8500 0.8500 2,100 -0.05(-5.56%)
Oct 26, 2020 0.8000 0.9000 0.8000 0.9000 445 +0.05(+5.88%)
Oct 23, 2020 0.8000 0.8500 0.8000 0.8500 2,100 +0.00(+0.00%)
Oct 21, 2020 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 20, 2020 0.8500 0.8500 0.8500 25 +0.00(+0.00%)
Oct 16, 2020 0.8500 0.8500 0.8500 0 +0.10(+13.33%)
Oct 15, 2020 0.7500 0.7500 0.7500 0.7500 600 -0.15(-16.67%)
Oct 13, 2020 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 08, 2020 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Oct 07, 2020 1.000 1.000 1.000 18 +0.00(+0.00%)
Oct 05, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 30, 2020 1.000 1.000 1.000 0 -0.09(-8.26%)
Sep 23, 2020 1.090 1.090 1.090 0 +0.00(+0.00%)
Sep 22, 2020 1.000 1.090 1.000 1.090 4,071 -0.01(-0.91%)
Sep 21, 2020 1.100 1.100 1.100 20 +0.00(+0.00%)
Sep 17, 2020 1.100 1.100 1.100 0 +0.06(+5.77%)
Sep 15, 2020 1.040 1.040 1.040 0 +0.00(+0.00%)
Sep 14, 2020 0.8500 1.040 0.8500 1.040 905 -0.06(-5.45%)
Sep 09, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 01, 2020 1.100 1.100 1.100 0 +0.40(+57.14%)
Aug 31, 2020 1.100 1.100 0.7000 0.7000 2,900 -0.35(-33.33%)
Aug 28, 2020 0.8500 1.100 0.7000 1.050 7,100 +0.25(+31.25%)
Aug 26, 2020 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Aug 25, 2020 0.8880 0.8880 0.6380 0.8500 7,400 +0.25(+41.67%)
Aug 24, 2020 0.6000 0.6000 0.6000 0.6000 200 +0.00(+0.00%)
Aug 21, 2020 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Aug 18, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 17, 2020 0.6000 0.6000 0.6000 0.6000 425 +0.00(+0.00%)
Aug 11, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 10, 2020 0.5000 0.6000 0.4500 0.6000 500 +0.01(+1.69%)
Aug 07, 2020 0.5900 0.5900 0.5900 0.5900 400 +0.00(+0.00%)
Aug 06, 2020 0.5900 0.5900 0.5900 0.5900 500 +0.00(+0.02%)
Aug 04, 2020 0.5899 0.5899 0.5899 0 +0.00(+0.00%)
Aug 03, 2020 0.5199 0.5899 0.5000 0.5899 3,700 +0.06(+11.32%)
Jul 29, 2020 0.5299 0.5299 0.5299 0 -0.00(-0.02%)
Jul 24, 2020 0.5300 0.5300 0.5300 0 -0.01(-1.83%)
Jul 23, 2020 0.5399 0.5399 0.5399 42 +0.00(+0.00%)
Jul 21, 2020 0.5399 0.5399 0.5399 0 +0.00(+0.00%)
Jul 13, 2020 0.5399 0.5399 0.5399 0 +0.00(+0.00%)
Jul 07, 2020 0.5399 0.5399 0.5399 0 -0.00(-0.02%)
Jul 02, 2020 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
Jun 26, 2020 0.5700 0.5700 0.5700 0 -0.01(-1.37%)
Jun 24, 2020 0.5779 0.5779 0.5779 0 -0.00(-0.34%)
Jun 18, 2020 0.5799 0.5799 0.5799 0 +0.00(+0.00%)
Jun 12, 2020 0.5799 0.5799 0.5799 0 +0.04(+7.41%)
Jun 09, 2020 0.5399 0.5399 0.5399 0 -0.01(-1.84%)
Jun 08, 2020 0.5500 0.5500 0.5500 0.5500 4,046 +0.01(+1.87%)
Jun 05, 2020 0.5400 0.5400 0.5000 0.5399 500 -0.00(-0.02%)
Jun 03, 2020 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 15, 2020 0.5400 0.5400 0.5400 0 +0.07(+14.89%)
May 14, 2020 0.4700 0.4700 0.4700 0.4700 1,000 -0.01(-1.05%)
May 13, 2020 0.4500 0.4750 0.4500 0.4750 800 -0.03(-6.84%)
May 08, 2020 0.5099 0.5099 0.5099 0 -0.00(-0.02%)
May 06, 2020 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 05, 2020 0.5098 0.5100 0.5098 0.5100 5,100 +0.04(+7.37%)
May 04, 2020 0.4750 0.4750 0.4750 0.4750 100 -0.02(-4.04%)
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.