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

Dynaresource Inc (OP: DYNR )

1.900 +0.055 (+2.98%)
Streaming Delayed Price Updated: 10:05 AM 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, 2022 1.990 11 -0.00(-0.01%)
Apr 28, 2022 1.990 1.990 1.990 1.990 200 +0.05(+2.58%)
Apr 27, 2022 1.990 1.990 1.480 1.940 1,749 -0.06(-3.00%)
Apr 26, 2022 2.000 2.000 1.680 2.000 350 +0.25(+14.28%)
Apr 22, 2022 1.750 0 -0.10(-5.41%)
Apr 18, 2022 1.850 0 -0.15(-7.50%)
Apr 13, 2022 2.000 0 +0.00(+0.00%)
Apr 12, 2022 1.750 2.000 1.750 2.000 900 +0.40(+25.00%)
Apr 11, 2022 1.600 1.600 1.600 1.600 1,160 +0.10(+6.67%)
Apr 08, 2022 1.500 1.500 1.500 1.500 10,000 -0.19(-11.24%)
Apr 07, 2022 1.700 1.700 1.365 1.690 12,635 +0.04(+2.42%)
Apr 06, 2022 1.650 1.650 1.650 1.650 710 -0.12(-6.77%)
Apr 04, 2022 1.770 0 -0.13(-6.84%)
Mar 31, 2022 1.900 0 +0.05(+2.70%)
Mar 30, 2022 1.690 1.850 1.650 1.850 1,500 +0.00(+0.00%)
Mar 29, 2022 1.850 1.850 1.850 1.850 2,535 +0.00(+0.00%)
Mar 28, 2022 1.795 1.980 1.650 1.850 2,800 +0.00(+0.00%)
Mar 25, 2022 1.750 1.850 1.585 1.850 9,111 +0.24(+14.91%)
Mar 24, 2022 1.585 1.750 1.585 1.610 3,100 -0.14(-7.99%)
Mar 23, 2022 1.855 2.000 1.630 1.750 703 -0.13(-7.12%)
Mar 22, 2022 1.500 2.050 1.500 1.884 14,950 +0.33(+21.55%)
Mar 16, 2022 1.550 84 +0.02(+1.31%)
Mar 15, 2022 1.530 1.530 1.475 1.530 3,600 -0.02(-1.30%)
Mar 14, 2022 1.560 1.560 1.500 1.550 14,556 +0.00(+0.00%)
Mar 10, 2022 1.550 0 +0.15(+10.71%)
Mar 09, 2022 1.550 1.550 1.400 1.400 275 +0.16(+12.90%)
Mar 08, 2022 1.240 1.240 1.240 1.240 200 -0.31(-20.00%)
Mar 07, 2022 1.350 1.550 1.350 1.550 856 +0.05(+3.33%)
Mar 04, 2022 1.500 1.500 1.500 1.500 300 +0.15(+11.11%)
Mar 03, 2022 1.360 1.500 1.350 1.350 2,344 +0.09(+7.14%)
Mar 02, 2022 1.250 1.260 1.250 1.260 900 +0.02(+1.53%)
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%)
Dec 01, 2021 1.450 1.450 1.450 0 -0.13(-8.23%)
Nov 29, 2021 1.580 1.580 1.580 1 +0.09(+6.04%)
Nov 26, 2021 1.490 1.490 1.490 1.490 2,000 +0.00(+0.00%)
Nov 24, 2021 1.500 1.600 1.380 1.490 7,600 -0.01(-0.67%)
Nov 23, 2021 1.350 1.600 1.350 1.500 7,300 +0.15(+11.11%)
Nov 22, 2021 1.620 1.680 1.250 1.350 21,890 -0.30(-18.18%)
Nov 19, 2021 1.560 1.650 1.560 1.650 3,250 -0.04(-2.37%)
Nov 18, 2021 1.560 1.690 1.560 1.690 1,350 +0.02(+1.20%)
Nov 17, 2021 1.600 1.670 1.550 1.670 10,500 +0.09(+5.70%)
Nov 16, 2021 1.585 1.690 1.500 1.580 22,692 -0.20(-11.24%)
Nov 15, 2021 1.750 1.780 1.650 1.780 1,300 +0.08(+4.71%)
Nov 11, 2021 1.700 1.700 1.700 0 -0.18(-9.57%)
Nov 09, 2021 1.750 1.880 1.750 1.880 5,400 -0.02(-1.05%)
Nov 08, 2021 1.890 1.900 1.700 1.900 3,410 -0.08(-4.04%)
Nov 05, 2021 1.700 2.000 1.700 1.980 1,741 +0.10(+5.32%)
Nov 04, 2021 1.800 2.140 1.800 1.880 9,140 -0.02(-1.05%)
Nov 03, 2021 1.805 1.900 1.700 1.900 400 +0.00(+0.00%)
Nov 02, 2021 2.000 2.000 1.805 1.900 1,000 -0.10(-5.00%)
Nov 01, 2021 1.800 2.000 1.700 2.000 2,116 +0.10(+5.26%)
Oct 29, 2021 1.900 1.900 1.700 1.900 600 +0.00(+0.00%)
Oct 26, 2021 1.800 1.900 1.730 1.900 2,500 -0.09(-4.52%)
Oct 25, 2021 1.780 1.990 1.650 1.990 6,000 +0.17(+9.34%)
Oct 21, 2021 1.820 1.820 1.820 9 +0.02(+1.11%)
Oct 20, 2021 1.800 1.800 1.800 1.800 1,200 -0.04(-2.17%)
Oct 19, 2021 1.840 1.840 1.840 1.840 1,379 +0.04(+2.22%)
Oct 18, 2021 1.810 1.900 1.800 1.800 1,522 -0.20(-10.00%)
Oct 15, 2021 1.900 2.000 1.860 2.000 900 +0.10(+5.26%)
Oct 14, 2021 1.800 1.900 1.800 1.900 7,878 -0.10(-5.00%)
Oct 11, 2021 2.000 2.000 2.000 0 +0.10(+5.26%)
Oct 08, 2021 1.900 1.900 1.900 1.900 115 +0.00(+0.00%)
Oct 07, 2021 1.950 1.950 1.900 1.900 322 -0.09(-4.52%)
Oct 06, 2021 1.900 1.990 1.840 1.990 1,422 +0.04(+2.05%)
Oct 05, 2021 1.950 2.000 1.950 1.950 1,200 -0.05(-2.50%)
Oct 04, 2021 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Oct 01, 2021 2.000 2.000 2.000 2.000 575 +0.00(+0.00%)
Sep 29, 2021 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 28, 2021 2.000 2.000 1.945 2.000 5,559 +0.00(+0.00%)
Sep 27, 2021 2.000 2.000 1.990 2.000 450 +0.00(+0.00%)
Sep 22, 2021 2.000 2.000 2.000 3 +0.00(+0.00%)
Sep 20, 2021 2.000 2.000 2.000 0 -0.25(-11.11%)
Sep 17, 2021 2.000 2.250 1.900 2.250 2,930 +0.25(+12.50%)
Sep 16, 2021 2.000 2.000 2.000 2.000 1,200 +0.09(+4.71%)
Sep 15, 2021 2.020 2.240 1.900 1.910 8,881 -0.34(-15.11%)
Sep 13, 2021 2.250 2.250 2.250 0 +0.00(+0.00%)
Sep 10, 2021 2.020 2.250 2.020 2.250 500 -0.20(-8.17%)
Sep 09, 2021 2.020 2.450 2.010 2.450 2,206 +0.00(+0.00%)
Sep 07, 2021 2.450 2.450 2.450 0 +0.00(+0.00%)
Sep 03, 2021 2.200 2.450 2.200 2.450 2,849 +0.15(+6.52%)
Sep 02, 2021 2.300 2.300 2.300 2.300 300 +0.00(+0.00%)
Sep 01, 2021 1.490 2.450 1.490 2.300 2,426 +0.81(+54.36%)
Aug 31, 2021 1.270 1.490 1.270 1.490 4,429 +0.20(+15.50%)
Aug 30, 2021 1.250 1.290 1.250 1.290 1,501 +0.00(+0.00%)
Aug 27, 2021 1.190 1.290 1.190 1.290 2,500 +0.14(+12.17%)
Aug 26, 2021 1.150 1.150 1.150 1.150 500 +0.00(+0.00%)
Aug 25, 2021 1.150 1.150 1.150 1.150 500 +0.00(+0.00%)
Aug 24, 2021 1.210 1.210 1.100 1.150 1,500 +0.14(+13.86%)
Aug 23, 2021 1.010 1.010 1.010 1.010 500 +0.00(+0.00%)
Aug 20, 2021 1.010 1.010 1.010 1.010 300 -0.08(-7.34%)
Aug 18, 2021 1.090 1.090 1.090 0 +0.09(+9.00%)
Aug 17, 2021 1.000 1.000 1.000 1.000 300 +0.00(+0.00%)
Aug 13, 2021 1.000 1.000 1.000 5 +0.00(+0.00%)
Aug 12, 2021 0.9999 1.000 0.8000 1.000 8,600 +0.10(+11.11%)
Aug 10, 2021 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 09, 2021 0.8900 0.9000 0.8900 0.9000 5,000 +0.10(+12.50%)
Aug 04, 2021 0.8000 0.8000 0.8000 0 -0.05(-6.43%)
Aug 03, 2021 0.8550 0.9100 0.8000 0.8550 600 -0.05(-5.00%)
Aug 02, 2021 0.8500 0.9000 0.8500 0.9000 200 +0.10(+12.50%)
Jul 30, 2021 0.8500 0.8500 0.8000 0.8000 20,562 -0.10(-11.11%)
Jul 27, 2021 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 26, 2021 0.6027 0.9000 0.6027 0.9000 325 +0.01(+1.13%)
Jul 07, 2021 0.8899 0.8899 0.8899 0 -0.01(-1.12%)
Jun 25, 2021 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 24, 2021 0.7000 0.9000 0.7000 0.9000 300 +0.01(+1.13%)
Jun 17, 2021 0.8899 0.8899 0.8899 0 +0.01(+1.13%)
Jun 14, 2021 0.8800 0.8800 0.8800 0 -0.01(-1.12%)
Jun 10, 2021 0.8900 0.8900 0.8900 0 -0.04(-4.30%)
May 28, 2021 0.9300 0.9300 0.9300 0 +0.17(+23.08%)
May 27, 2021 0.8900 0.8900 0.6102 0.7556 1,358 -0.13(-15.10%)
May 20, 2021 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
May 17, 2021 0.9000 0.9000 0.9000 0 +0.27(+42.81%)
May 14, 2021 0.6901 0.6901 0.6302 0.6302 1,278 -0.30(-32.24%)
May 12, 2021 0.9300 0.9300 0.9300 0 +0.08(+9.41%)
May 11, 2021 0.8500 0.8500 0.7500 0.8500 5,966 +0.05(+6.25%)
May 06, 2021 0.8000 0.8000 0.8000 0.8000 300 -0.13(-13.98%)
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.