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 28, 2021 2.059 2.059 2.042 2.042 1,275 +0.02(+0.84%)
May 27, 2021 2.175 2.175 2.025 2.025 7,819 -0.18(-8.03%)
May 25, 2021 2.201 2.201 2.201 155 -0.19(-7.90%)
May 24, 2021 2.070 2.390 2.070 2.390 654 +0.02(+0.81%)
May 21, 2021 2.486 2.486 2.371 2.371 7,800 -0.06(-2.65%)
May 20, 2021 2.370 2.450 2.320 2.435 5,648 +0.23(+10.19%)
May 19, 2021 2.220 2.220 2.210 2.210 1,001 -0.04(-1.91%)
May 18, 2021 2.256 2.256 2.230 2.253 2,720 +0.01(+0.31%)
May 17, 2021 2.150 2.285 2.120 2.246 6,002 +0.14(+6.49%)
May 14, 2021 2.110 2.110 2.109 2.109 6,036 +0.01(+0.45%)
May 13, 2021 2.063 2.109 2.063 2.100 6,339 +0.03(+1.67%)
May 12, 2021 2.129 2.129 2.062 2.066 2,085 -0.10(-4.82%)
May 11, 2021 2.170 2.170 2.100 2.170 9,530 +0.02(+0.93%)
May 10, 2021 2.150 2.169 2.110 2.150 21,396 +0.00(+0.00%)
May 07, 2021 2.100 2.150 2.100 2.150 12,469 +0.07(+3.40%)
May 06, 2021 2.004 2.079 2.000 2.079 37,625 +0.11(+5.49%)
May 05, 2021 1.964 1.971 1.964 1.971 428 +0.03(+1.60%)
May 04, 2021 2.013 2.013 1.940 1.940 5,225 -0.06(-3.12%)
May 03, 2021 1.983 2.030 1.920 2.002 37,360 +0.04(+2.16%)
Apr 30, 2021 1.960 1.970 1.960 1.960 3,000 -0.05(-2.28%)
Apr 29, 2021 2.003 2.006 1.977 2.006 1,230 +0.02(+0.79%)
Apr 28, 2021 1.971 1.996 1.970 1.990 4,975 +0.02(+1.17%)
Apr 27, 2021 2.040 2.040 1.850 1.967 6,720 -0.03(-1.65%)
Apr 26, 2021 2.006 2.011 2.000 2.000 22,495 +0.05(+2.72%)
Apr 23, 2021 2.000 2.000 1.920 1.947 12,600 -0.03(-1.69%)
Apr 22, 2021 1.950 1.999 1.940 1.980 9,923 +0.03(+1.56%)
Apr 21, 2021 1.931 1.998 1.931 1.950 4,652 +0.02(+1.04%)
Apr 20, 2021 2.047 2.047 1.910 1.930 23,441 -0.12(-5.85%)
Apr 19, 2021 1.905 2.050 1.901 2.050 35,788 +0.13(+6.77%)
Apr 16, 2021 1.900 1.920 1.885 1.920 26,200 +0.08(+4.35%)
Apr 15, 2021 1.810 1.840 1.800 1.840 8,757 +0.03(+1.57%)
Apr 14, 2021 1.804 1.812 1.782 1.812 17,820 +0.01(+0.64%)
Apr 13, 2021 1.800 1.830 1.790 1.800 14,850 +0.15(+9.10%)
Apr 12, 2021 1.830 1.830 1.650 1.650 1,600 -0.15(-8.24%)
Apr 09, 2021 1.880 1.880 1.798 1.798 6,900 -0.00(-0.11%)
Apr 08, 2021 1.770 1.800 1.750 1.800 5,030 +0.00(+0.06%)
Apr 07, 2021 1.756 1.799 1.756 1.799 4,330 +0.04(+2.30%)
Apr 06, 2021 1.800 1.860 1.730 1.758 22,885 +0.04(+2.49%)
Apr 05, 2021 1.700 2.000 1.700 1.716 12,370 +0.02(+1.05%)
Apr 01, 2021 1.650 1.698 1.620 1.698 27,700 +0.09(+5.46%)
Mar 31, 2021 1.640 1.670 1.610 1.610 9,749 -0.05(-3.01%)
Mar 30, 2021 1.690 1.690 1.660 1.660 750 -0.04(-2.35%)
Mar 29, 2021 1.720 1.720 1.675 1.700 2,469 -0.02(-1.10%)
Mar 26, 2021 1.674 1.719 1.674 1.719 900 +0.02(+1.32%)
Mar 25, 2021 1.690 1.696 1.681 1.696 1,510 +0.02(+0.94%)
Mar 24, 2021 1.654 1.718 1.500 1.681 38,129 +0.13(+8.40%)
Mar 23, 2021 1.560 1.593 1.550 1.550 4,990 -0.05(-3.10%)
Mar 22, 2021 1.600 1.600 1.600 1.600 4,700 +0.07(+4.25%)
Mar 19, 2021 1.580 1.580 1.535 1.535 23,100 -0.02(-1.02%)
Mar 18, 2021 1.560 1.560 1.550 1.550 250 -0.02(-1.33%)
Mar 17, 2021 1.571 1.571 1.571 1.571 625 +0.02(+1.38%)
Mar 16, 2021 1.613 1.650 1.550 1.550 2,039 -0.03(-1.81%)
Mar 15, 2021 1.545 1.579 1.537 1.579 1,555 +0.08(+5.24%)
Mar 12, 2021 1.500 1.507 1.500 1.500 3,500 -0.02(-1.32%)
Mar 11, 2021 1.530 1.531 1.520 1.520 3,795 -0.01(-0.65%)
Mar 10, 2021 1.520 1.530 1.500 1.530 7,271 +0.03(+2.00%)
Mar 09, 2021 1.502 1.502 1.500 1.500 1,710 +0.00(+0.00%)
Mar 08, 2021 1.500 1.500 1.480 1.500 295 +0.00(+0.00%)
Mar 05, 2021 1.500 1.551 1.490 1.500 25,600 -0.01(-0.98%)
Mar 04, 2021 1.635 1.635 1.515 1.515 6,710 -0.09(-5.33%)
Mar 03, 2021 1.600 1.600 1.600 16 +0.00(+0.00%)
Mar 02, 2021 1.600 1.600 1.582 1.600 11,425 +0.03(+1.91%)
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.