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

Dynacor Group Inc (OP: DNGDF )

3.790 UNCHANGED
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 6, 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 (%)
May 31, 2013 1.155 1.169 1.155 1.169 4,000 +0.06(+5.89%)
May 23, 2013 1.104 1.104 1.104 0 +0.14(+14.32%)
May 21, 2013 0.9657 0.9657 0.9657 0 -0.00(-0.24%)
May 17, 2013 0.9680 0.9680 0.9680 0 -0.08(-7.70%)
May 16, 2013 1.049 1.049 1.049 1.049 2,000 +0.01(+0.69%)
May 15, 2013 1.132 1.132 1.022 1.042 12,000 -0.03(-2.66%)
May 09, 2013 1.070 1.070 1.070 1.070 0 -0.01(-0.66%)
May 08, 2013 1.081 1.081 1.077 1.077 1,700 +0.08(+7.98%)
May 06, 2013 0.9975 0.9975 0.9975 0 +0.06(+6.16%)
May 03, 2013 0.9395 0.9396 0.9395 0.9396 11,500 +0.01(+1.08%)
May 02, 2013 0.9100 0.9296 0.9100 0.9296 8,400 +0.03(+3.51%)
Apr 30, 2013 0.8981 0.8981 0.8981 0 -0.06(-5.84%)
Apr 29, 2013 0.9538 0.9538 0.9538 0.9538 200 +0.05(+5.16%)
Apr 26, 2013 0.9468 0.9489 0.9070 0.9070 29,000 -0.04(-4.12%)
Apr 25, 2013 0.9526 0.9570 0.9460 0.9460 5,500 -0.04(-4.10%)
Apr 23, 2013 0.9864 0.9864 0.9864 0.9864 0 +0.04(+3.83%)
Apr 19, 2013 0.9500 0.9500 0.9500 0.9500 0 -0.03(-3.01%)
Apr 18, 2013 0.9678 0.9795 0.9674 0.9795 11,000 +0.02(+2.14%)
Apr 17, 2013 0.8929 0.9590 0.8929 0.9590 2,600 +0.09(+10.29%)
Apr 16, 2013 0.8940 0.9145 0.8695 0.8695 26,200 -0.04(-4.66%)
Apr 15, 2013 0.9170 0.9170 0.8210 0.9120 13,100 -0.10(-9.84%)
Apr 12, 2013 1.017 1.017 0.9970 1.012 7,500 -0.04(-3.60%)
Apr 10, 2013 1.049 1.049 1.049 0 -0.02(-1.45%)
Apr 08, 2013 1.065 1.065 1.065 0 +0.00(+0.25%)
Apr 05, 2013 1.062 1.062 1.062 1.062 500 +0.06(+5.46%)
Apr 04, 2013 0.9964 1.026 0.9817 1.007 5,000 -0.04(-3.50%)
Apr 03, 2013 1.044 1.044 1.044 1.044 1,250 +0.01(+0.77%)
Apr 02, 2013 1.074 1.074 1.036 1.036 4,400 -0.13(-11.16%)
Apr 01, 2013 1.239 1.239 1.166 1.166 2,600 -0.09(-7.20%)
Mar 28, 2013 1.153 1.256 1.153 1.256 6,000 -0.03(-2.26%)
Mar 27, 2013 1.157 1.285 1.146 1.285 11,800 +0.13(+11.02%)
Mar 26, 2013 1.137 1.157 1.137 1.157 12,400 +0.09(+8.38%)
Mar 25, 2013 1.093 1.093 1.056 1.068 10,100 +0.01(+0.66%)
Mar 19, 2013 1.061 1.061 1.061 0 -0.06(-5.01%)
Mar 18, 2013 1.117 1.117 1.117 1.117 5,000 -0.05(-4.20%)
Mar 15, 2013 1.166 1.166 1.166 1.166 700 +0.05(+4.71%)
Mar 13, 2013 1.113 1.113 1.113 0 -0.09(-7.59%)
Mar 12, 2013 1.186 1.205 1.185 1.205 10,300 +0.03(+2.55%)
Mar 11, 2013 1.137 1.175 1.137 1.175 10,000 -0.01(-0.76%)
Mar 07, 2013 1.184 1.184 1.184 0 +0.01(+1.24%)
Mar 06, 2013 1.141 1.169 1.141 1.169 20,800 -0.01(-0.50%)
Mar 05, 2013 1.153 1.184 1.153 1.175 59,100 +0.00(+0.12%)
Mar 04, 2013 1.155 1.174 1.155 1.174 10,700 +0.02(+2.09%)
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.