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 (%)
Jun 30, 2015 1.560 1.560 1.560 0 +0.01(+0.51%)
Jun 29, 2015 1.613 1.613 1.552 1.552 5,400 -0.06(-3.76%)
Jun 26, 2015 1.700 1.700 1.613 1.613 5,500 -0.08(-4.97%)
Jun 25, 2015 1.697 1.697 1.697 1.697 815 -0.01(-0.48%)
Jun 24, 2015 1.740 1.740 1.693 1.705 13,500 -0.03(-1.89%)
Jun 23, 2015 1.749 1.749 1.732 1.738 2,400 -0.04(-2.30%)
Jun 22, 2015 1.790 1.790 1.779 1.779 4,000 +0.01(+0.74%)
Jun 19, 2015 1.739 1.766 1.739 1.766 3,250 -0.03(-1.68%)
Jun 16, 2015 1.796 1.796 1.796 0 +0.03(+1.64%)
Jun 15, 2015 1.775 1.845 1.767 1.767 5,200 -0.05(-2.59%)
Jun 12, 2015 1.812 1.821 1.812 1.814 3,858 +0.06(+3.54%)
Jun 10, 2015 1.752 1.752 1.752 0 +0.02(+1.10%)
Jun 09, 2015 1.765 1.765 1.733 1.733 4,000 -0.01(-0.32%)
Jun 08, 2015 1.725 1.739 1.701 1.739 5,300 -0.00(-0.11%)
Jun 05, 2015 1.716 1.761 1.716 1.740 3,500 -0.05(-2.60%)
Jun 04, 2015 1.800 1.800 1.787 1.787 4,460 +0.01(+0.39%)
Jun 03, 2015 1.725 1.780 1.722 1.780 1,500 +0.14(+8.40%)
Jun 02, 2015 1.620 1.642 1.620 1.642 1,000 +0.05(+2.86%)
Jun 01, 2015 1.622 1.622 1.596 1.596 2,000 -0.03(-1.75%)
May 29, 2015 1.654 1.670 1.625 1.625 13,825 -0.01(-0.33%)
May 28, 2015 1.630 1.630 1.630 1.630 2,000 -0.00(-0.08%)
May 27, 2015 1.667 1.691 1.631 1.631 8,716 +0.01(+0.57%)
May 26, 2015 1.615 1.622 1.615 1.622 800 -0.02(-1.46%)
May 22, 2015 1.646 1.646 1.646 0 -0.01(-0.72%)
May 21, 2015 1.631 1.658 1.631 1.658 8,775 +0.01(+0.61%)
May 20, 2015 1.642 1.656 1.640 1.648 3,500 +0.01(+0.49%)
May 19, 2015 1.707 1.720 1.584 1.640 22,440 -0.10(-5.75%)
May 15, 2015 1.740 1.740 1.740 0 -0.02(-1.14%)
May 14, 2015 1.767 1.767 1.732 1.760 16,145 -0.01(-0.56%)
May 13, 2015 1.740 1.770 1.734 1.770 4,665 +0.06(+3.80%)
May 12, 2015 1.726 1.740 1.661 1.705 21,400 -0.04(-2.34%)
May 11, 2015 1.743 1.746 1.700 1.746 9,800 -0.01(-0.57%)
May 08, 2015 1.750 1.756 1.750 1.756 250 +0.00(+0.23%)
May 07, 2015 1.725 1.765 1.725 1.752 5,000 -0.02(-1.35%)
May 06, 2015 1.780 1.780 1.776 1.776 615 +0.03(+1.73%)
May 04, 2015 1.746 1.746 1.746 0 -0.07(-3.61%)
Apr 30, 2015 1.811 1.811 1.811 0 +0.08(+4.69%)
Apr 29, 2015 1.794 1.799 1.730 1.730 7,950 -0.06(-3.35%)
Apr 28, 2015 1.780 1.790 1.761 1.790 5,140 +0.05(+2.87%)
Apr 27, 2015 1.736 1.772 1.736 1.740 6,350 +0.00(+0.17%)
Apr 24, 2015 1.746 1.746 1.737 1.737 12,200 -0.02(-0.91%)
Apr 23, 2015 1.746 1.761 1.687 1.753 35,800 -0.02(-0.85%)
Apr 22, 2015 1.760 1.768 1.760 1.768 4,200 -0.00(-0.11%)
Apr 21, 2015 1.754 1.770 1.750 1.770 10,300 -0.04(-2.21%)
Apr 20, 2015 1.810 1.823 1.810 1.810 5,000 +0.00(+0.17%)
Apr 17, 2015 1.843 1.843 1.807 1.807 2,498 -0.00(-0.12%)
Apr 15, 2015 1.809 1.809 1.809 0 +0.08(+4.77%)
Apr 13, 2015 1.727 1.727 1.727 0 -0.06(-3.23%)
Apr 10, 2015 1.753 1.784 1.735 1.784 8,500 -0.01(-0.70%)
Apr 09, 2015 1.797 1.797 1.797 1.797 500 -0.01(-0.67%)
Apr 08, 2015 1.809 1.809 1.809 1.809 5,000 +0.02(+1.01%)
Apr 07, 2015 1.791 1.791 1.791 1.791 850 -0.02(-1.05%)
Apr 02, 2015 1.810 1.810 1.810 0 -0.02(-1.31%)
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.