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, 2016 1.595 1.595 1.595 0 +0.03(+2.22%)
Jun 29, 2016 1.611 1.611 1.551 1.560 30,500 -0.09(-5.71%)
Jun 28, 2016 1.552 1.655 1.552 1.655 5,000 +0.14(+8.88%)
Jun 27, 2016 1.585 1.585 1.520 1.520 9,800 -0.05(-3.03%)
Jun 24, 2016 1.624 1.624 1.553 1.567 32,250 -0.04(-2.51%)
Jun 23, 2016 1.595 1.635 1.595 1.607 7,440 -0.02(-1.08%)
Jun 22, 2016 1.625 1.625 1.625 1.625 300 +0.03(+1.87%)
Jun 21, 2016 1.595 1.595 1.595 1.595 1,500 -0.06(-3.74%)
Jun 20, 2016 1.623 1.657 1.598 1.657 4,850 +0.01(+0.49%)
Jun 17, 2016 1.649 1.680 1.620 1.649 19,200 +0.00(+0.11%)
Jun 16, 2016 1.600 1.660 1.589 1.647 23,683 +0.06(+4.00%)
Jun 15, 2016 1.583 1.630 1.583 1.584 17,606 -0.02(-1.48%)
Jun 14, 2016 1.608 1.608 1.608 1.608 650 -0.02(-1.31%)
Jun 13, 2016 1.610 1.666 1.584 1.629 9,115 +0.05(+3.10%)
Jun 10, 2016 1.633 1.645 1.580 1.580 18,652 -0.01(-0.83%)
Jun 09, 2016 1.738 1.761 1.593 1.593 46,385 -0.13(-7.77%)
Jun 08, 2016 1.678 1.729 1.646 1.728 18,500 +0.08(+4.70%)
Jun 07, 2016 1.685 1.693 1.650 1.650 5,121 -0.02(-0.99%)
Jun 06, 2016 1.700 1.700 1.667 1.667 6,602 +0.03(+1.98%)
Jun 03, 2016 1.597 1.634 1.571 1.634 5,500 +0.05(+2.92%)
Jun 02, 2016 1.451 1.588 1.451 1.588 8,875 +0.08(+5.01%)
Jun 01, 2016 1.551 1.551 1.497 1.512 11,804 -0.02(-1.03%)
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%)
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.