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 21, 2023 2.150 0 +0.00(+0.00%)
Apr 19, 2023 2.150 0 -0.15(-6.52%)
Apr 17, 2023 2.300 0 +0.03(+1.32%)
Apr 10, 2023 2.270 0 -0.01(-0.44%)
Apr 06, 2023 2.280 2.280 2.280 2.280 100 -0.02(-0.87%)
Apr 04, 2023 2.300 0 +0.05(+2.09%)
Mar 30, 2023 2.253 1 +0.00(+0.13%)
Mar 22, 2023 2.250 0 +0.12(+5.39%)
Mar 17, 2023 2.135 0 -0.01(-0.23%)
Mar 16, 2023 2.130 2.140 2.130 2.140 409 -0.01(-0.70%)
Mar 13, 2023 2.155 0 +0.02(+0.94%)
Mar 10, 2023 2.135 2.135 2.135 2.135 400 +0.00(+0.00%)
Mar 09, 2023 2.120 2.135 2.120 2.135 200 +0.01(+0.71%)
Mar 08, 2023 2.090 2.120 1.950 2.120 3,966 +0.02(+0.95%)
Mar 07, 2023 2.190 2.190 2.100 2.100 1,701 -0.39(-15.66%)
Mar 01, 2023 2.490 0 +0.00(+0.00%)
Feb 28, 2023 2.490 2.490 2.450 2.490 1,709 +0.00(+0.00%)
Feb 27, 2023 2.050 2.490 2.050 2.490 400 +0.00(+0.00%)
Feb 24, 2023 2.490 2.490 2.490 2.490 843 +0.00(+0.00%)
Feb 23, 2023 2.050 2.490 2.050 2.490 552 +0.22(+9.69%)
Feb 22, 2023 2.150 2.270 2.075 2.270 2,610 -0.23(-9.20%)
Feb 21, 2023 2.500 2.500 2.500 2.500 250 +0.08(+3.09%)
Feb 17, 2023 2.350 2.478 2.350 2.425 2,100 -0.03(-1.02%)
Feb 15, 2023 2.450 0 -0.04(-1.61%)
Feb 14, 2023 2.450 2.490 2.450 2.490 1,000 +0.01(+0.40%)
Feb 13, 2023 2.490 2.490 2.480 2.480 600 +0.12(+5.08%)
Feb 06, 2023 2.360 1 +0.01(+0.43%)
Jan 30, 2023 2.350 0 +0.00(+0.00%)
Jan 25, 2023 2.350 0 -0.14(-5.62%)
Jan 24, 2023 2.200 2.490 2.200 2.490 400 +0.05(+2.05%)
Jan 23, 2023 2.300 2.440 2.150 2.440 510 +0.14(+6.09%)
Jan 18, 2023 2.300 0 -0.06(-2.54%)
Jan 17, 2023 2.360 2.360 2.360 2.360 134 -0.04(-1.67%)
Jan 12, 2023 2.400 0 +0.08(+3.45%)
Jan 04, 2023 2.320 0 -0.12(-4.92%)
Jan 03, 2023 2.150 2.440 2.150 2.440 800 +0.00(+0.00%)
Dec 30, 2022 2.100 2.440 2.080 2.440 2,948 +0.36(+17.36%)
Dec 29, 2022 2.300 2.300 2.030 2.079 1,702 -0.27(-11.53%)
Dec 28, 2022 2.300 2.350 2.300 2.350 4,500 -0.10(-4.08%)
Dec 22, 2022 2.450 35 +0.00(+0.00%)
Dec 20, 2022 2.450 0 +0.00(+0.00%)
Dec 15, 2022 2.450 0 +0.00(+0.00%)
Dec 13, 2022 2.450 40 +0.00(+0.00%)
Dec 12, 2022 2.450 2.460 2.400 2.450 19,965 -0.01(-0.41%)
Dec 09, 2022 2.450 2.460 2.450 2.460 99,751 +0.16(+6.96%)
Dec 05, 2022 2.300 0 -0.11(-4.56%)
Dec 01, 2022 2.410 0 -0.05(-2.03%)
Nov 25, 2022 2.460 0 +0.00(+0.00%)
Nov 23, 2022 2.460 2.460 2.460 2.460 1,639 +0.02(+0.82%)
Nov 15, 2022 2.440 0 +0.00(+0.00%)
Nov 10, 2022 2.440 0 +0.16(+7.17%)
Nov 09, 2022 2.240 2.277 2.240 2.277 102,795 +0.04(+1.64%)
Oct 21, 2022 2.240 0 +0.16(+7.69%)
Oct 13, 2022 2.080 0 +0.02(+0.97%)
Oct 10, 2022 2.060 0 +0.00(+0.00%)
Oct 07, 2022 2.080 2.080 1.320 2.060 2,008 -0.02(-0.96%)
Oct 06, 2022 1.720 2.080 1.720 2.080 951 +0.00(+0.00%)
Oct 03, 2022 2.080 0 -0.06(-2.92%)
Sep 26, 2022 2.143 0 -0.05(-2.17%)
Sep 22, 2022 2.190 0 +0.00(+0.00%)
Sep 21, 2022 2.000 2.190 2.000 2.190 425 +0.90(+69.77%)
Sep 19, 2022 2.150 2.150 2.150 1.290 1,900 -0.97(-42.92%)
Sep 08, 2022 2.260 0 +0.01(+0.44%)
Sep 07, 2022 2.250 2.250 2.250 2.250 505 +0.00(+0.00%)
Sep 06, 2022 2.120 2.260 1.420 2.250 525 -0.01(-0.44%)
Sep 01, 2022 2.260 50 +0.01(+0.44%)
Aug 25, 2022 2.250 0 -0.01(-0.44%)
Aug 18, 2022 2.260 0 -0.01(-0.44%)
Aug 17, 2022 2.270 2.270 2.270 2.270 949 +0.01(+0.44%)
Aug 15, 2022 2.260 0 -0.01(-0.44%)
Aug 12, 2022 2.230 2.270 2.100 2.270 2,900 +0.02(+0.89%)
Aug 09, 2022 2.250 6 -0.05(-2.17%)
Aug 08, 2022 2.280 2.300 2.280 2.300 3,905 +0.20(+9.52%)
Aug 05, 2022 2.300 2.300 2.100 2.100 1,869 -0.20(-8.70%)
Aug 04, 2022 2.200 2.340 2.200 2.300 3,851 +0.10(+4.55%)
Aug 02, 2022 2.200 0 +0.00(+0.00%)
Aug 01, 2022 2.190 2.200 1.900 2.200 15,061 +0.01(+0.46%)
Jul 29, 2022 2.190 2.230 2.190 2.190 5,187 -0.01(-0.45%)
Jul 28, 2022 2.225 2.270 2.200 2.200 14,013 -0.10(-4.35%)
Jul 27, 2022 2.200 2.300 2.200 2.300 3,000 +0.15(+6.98%)
Jul 21, 2022 2.150 0 -0.05(-2.27%)
Jul 20, 2022 2.100 2.200 2.100 2.200 10,900 +0.11(+5.26%)
Jul 18, 2022 2.090 0 -0.06(-2.79%)
Jul 14, 2022 2.150 0 -0.24(-10.04%)
Jul 12, 2022 2.390 0 +0.14(+6.22%)
Jul 11, 2022 2.100 2.250 2.100 2.250 213 +0.14(+6.64%)
Jul 08, 2022 2.210 2.290 2.110 2.110 6,729 -0.14(-6.22%)
Jul 07, 2022 2.000 2.250 2.000 2.250 9,444 +0.25(+12.50%)
Jul 05, 2022 2.000 0 -0.06(-2.91%)
Jul 01, 2022 1.820 2.090 1.820 2.060 92,317 +0.11(+5.64%)
Jun 30, 2022 1.885 1.950 1.885 1.950 200 -0.05(-2.50%)
Jun 28, 2022 2.000 0 +0.07(+3.63%)
Jun 27, 2022 1.890 1.990 1.850 1.930 3,450 +0.03(+1.58%)
Jun 24, 2022 1.945 2.000 1.900 1.900 3,000 -0.09(-4.52%)
Jun 23, 2022 1.945 1.990 1.945 1.990 551 -0.01(-0.50%)
Jun 22, 2022 1.910 2.000 1.910 2.000 3,850 +0.06(+3.09%)
Jun 21, 2022 1.885 1.990 1.885 1.940 7,451 +0.09(+4.86%)
Jun 16, 2022 1.850 0 +0.14(+8.19%)
Jun 15, 2022 1.850 1.900 1.710 1.710 23,804 -0.14(-7.57%)
Jun 10, 2022 1.850 0 -0.02(-1.07%)
Jun 09, 2022 1.810 1.990 1.750 1.870 4,300 +0.02(+1.08%)
Jun 08, 2022 1.835 1.900 1.800 1.850 900 -0.05(-2.63%)
Jun 06, 2022 1.900 0 +0.05(+2.70%)
Jun 03, 2022 1.970 2.000 1.840 1.850 11,599 -0.09(-4.64%)
May 31, 2022 1.940 0 +0.03(+1.57%)
May 24, 2022 1.910 0 +0.02(+1.06%)
May 23, 2022 1.820 1.890 1.800 1.890 501 -0.11(-5.50%)
May 17, 2022 2.000 0 +0.24(+13.31%)
May 13, 2022 1.765 0 +0.04(+2.03%)
May 12, 2022 1.610 1.730 1.605 1.730 2,126 -0.01(-0.58%)
May 10, 2022 1.740 0 +0.00(+0.00%)
May 09, 2022 1.750 1.750 1.610 1.740 3,120 +0.22(+14.10%)
May 06, 2022 1.700 1.700 0.1000 1.525 30,631 -0.48(-23.75%)
May 05, 2022 2.000 2.000 2.000 2.000 200 +0.25(+14.29%)
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.