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 -0.050 (-1.30%)
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, 2016 1.528 1.546 1.505 1.528 3,265 +0.04(+2.92%)
May 27, 2016 1.484 1.484 1.484 0 -0.07(-4.47%)
May 26, 2016 1.564 1.564 1.494 1.554 22,900 +0.01(+0.97%)
May 25, 2016 1.486 1.554 1.486 1.539 31,165 +0.06(+3.78%)
May 24, 2016 1.498 1.522 1.416 1.483 122,719 -0.03(-1.80%)
May 23, 2016 1.570 1.570 1.510 1.510 72,740 -0.07(-4.53%)
May 20, 2016 1.615 1.615 1.565 1.582 12,539 -0.01(-0.34%)
May 19, 2016 1.541 1.590 1.541 1.587 3,380 -0.01(-0.81%)
May 18, 2016 1.626 1.626 1.567 1.600 2,511 -0.01(-0.56%)
May 17, 2016 1.571 1.635 1.553 1.609 8,125 +0.05(+3.14%)
May 16, 2016 1.653 1.712 1.547 1.560 91,268 -0.11(-6.36%)
May 13, 2016 1.656 1.666 1.623 1.666 21,167 -0.01(-0.48%)
May 12, 2016 1.626 1.678 1.626 1.674 3,297 +0.01(+0.78%)
May 11, 2016 1.678 1.678 1.661 1.661 4,045 +0.11(+6.98%)
May 10, 2016 1.536 1.575 1.503 1.553 13,531 +0.02(+1.54%)
May 09, 2016 1.612 1.616 1.529 1.529 57,243 -0.11(-6.60%)
May 06, 2016 1.640 1.644 1.580 1.637 128,286 +0.02(+0.95%)
May 05, 2016 1.650 1.676 1.605 1.622 46,200 -0.02(-1.40%)
May 04, 2016 1.688 1.707 1.645 1.645 8,616 -0.04(-2.28%)
May 03, 2016 1.691 1.721 1.683 1.683 17,950 -0.03(-1.61%)
May 02, 2016 1.714 1.744 1.678 1.710 13,226 -0.05(-2.72%)
Apr 29, 2016 1.707 1.774 1.707 1.758 21,594 +0.08(+4.47%)
Apr 28, 2016 1.680 1.710 1.680 1.683 16,885 +0.01(+0.54%)
Apr 27, 2016 1.693 1.700 1.651 1.674 29,133 -0.03(-1.53%)
Apr 26, 2016 1.711 1.711 1.683 1.700 13,400 -0.01(-0.35%)
Apr 25, 2016 1.730 1.730 1.701 1.706 3,500 -0.01(-0.47%)
Apr 22, 2016 1.737 1.737 1.708 1.714 3,180 -0.04(-2.06%)
Apr 21, 2016 1.750 1.750 1.750 1.750 10,000 +0.01(+0.73%)
Apr 20, 2016 1.762 1.762 1.701 1.737 17,190 -0.05(-2.61%)
Apr 19, 2016 1.721 1.784 1.720 1.784 19,137 +0.09(+5.56%)
Apr 18, 2016 1.663 1.698 1.654 1.690 17,150 +0.03(+1.68%)
Apr 15, 2016 1.699 1.717 1.652 1.662 10,926 -0.03(-1.80%)
Apr 14, 2016 1.708 1.708 1.653 1.692 6,350 +0.01(+0.74%)
Apr 13, 2016 1.731 1.764 1.680 1.680 10,970 -0.10(-5.40%)
Apr 12, 2016 1.729 1.776 1.715 1.776 46,229 +0.06(+3.41%)
Apr 11, 2016 1.689 1.730 1.687 1.717 28,094 +0.04(+2.22%)
Apr 08, 2016 1.673 1.704 1.663 1.680 24,928 +0.04(+2.38%)
Apr 07, 2016 1.649 1.660 1.630 1.641 15,245 -0.00(-0.30%)
Apr 06, 2016 1.645 1.660 1.645 1.646 2,600 +0.00(+0.05%)
Apr 05, 2016 1.628 1.646 1.605 1.645 15,230 +0.02(+1.17%)
Apr 04, 2016 1.670 1.682 1.626 1.626 15,639 -0.02(-1.27%)
Apr 01, 2016 1.562 1.672 1.552 1.647 22,951 +0.09(+5.64%)
Mar 31, 2016 1.651 1.651 1.556 1.559 8,490 -0.07(-4.30%)
Mar 30, 2016 1.713 1.720 1.610 1.629 22,334 -0.11(-6.16%)
Mar 29, 2016 1.749 1.771 1.700 1.736 13,915 +0.02(+0.99%)
Mar 28, 2016 1.739 1.768 1.685 1.719 22,577 +0.00(+0.00%)
Mar 24, 2016 1.719 1.719 1.719 0 -0.00(-0.18%)
Mar 23, 2016 1.693 1.729 1.679 1.722 6,386 -0.03(-1.64%)
Mar 22, 2016 1.730 1.751 1.710 1.751 17,750 +0.06(+3.30%)
Mar 21, 2016 1.689 1.731 1.672 1.695 18,013 -0.03(-1.59%)
Mar 18, 2016 1.676 1.722 1.669 1.722 10,265 +0.04(+2.58%)
Mar 17, 2016 1.680 1.681 1.657 1.679 12,400 +0.03(+1.63%)
Mar 16, 2016 1.589 1.655 1.551 1.652 26,303 +0.07(+4.69%)
Mar 15, 2016 1.609 1.617 1.537 1.578 21,315 -0.04(-2.42%)
Mar 14, 2016 1.663 1.663 1.617 1.617 3,440 -0.03(-1.68%)
Mar 11, 2016 1.643 1.648 1.609 1.645 3,185 +0.02(+0.98%)
Mar 10, 2016 1.570 1.629 1.553 1.629 14,747 +0.01(+0.65%)
Mar 09, 2016 1.578 1.679 1.551 1.618 24,461 +0.02(+1.56%)
Mar 08, 2016 1.653 1.653 1.576 1.594 5,683 -0.05(-3.01%)
Mar 07, 2016 1.629 1.686 1.620 1.643 22,237 +0.04(+2.20%)
Mar 04, 2016 1.640 1.640 1.608 1.608 6,760 -0.02(-1.06%)
Mar 03, 2016 1.601 1.625 1.593 1.625 7,500 +0.02(+1.25%)
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.