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

Dynacor Group Inc (OP: DNGDF )

3.894 -0.080 (-2.01%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 14, 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 29, 2018 1.306 1.306 1.258 1.258 10,750 -0.03(-2.49%)
Jun 28, 2018 1.305 1.309 1.290 1.290 3,250 -0.02(-1.53%)
Jun 27, 2018 1.315 1.315 1.310 1.310 3,200 -0.02(-1.15%)
Jun 26, 2018 1.318 1.325 1.318 1.325 2,900 +0.03(+1.95%)
Jun 25, 2018 1.335 1.335 1.285 1.300 8,925 -0.02(-1.72%)
Jun 22, 2018 1.350 1.356 1.323 1.323 20,037 -0.02(-1.80%)
Jun 21, 2018 1.364 1.364 1.347 1.347 12,700 -0.01(-0.96%)
Jun 20, 2018 1.360 1.360 1.360 1.360 5,004 -0.01(-0.53%)
Jun 19, 2018 1.412 1.412 1.367 1.367 2,400 -0.04(-3.03%)
Jun 18, 2018 1.423 1.423 1.400 1.410 6,900 +0.00(+0.00%)
Jun 15, 2018 1.400 1.393 1.410 6,155 +0.01(+0.71%)
Jun 14, 2018 1.422 1.424 1.400 1.400 4,665 -0.02(-1.41%)
Jun 13, 2018 1.410 1.420 1.410 1.420 2,300 +0.02(+1.43%)
Jun 12, 2018 1.400 1.400 1.400 1.400 150 -0.03(-2.04%)
Jun 11, 2018 1.396 1.429 1.381 1.429 3,600 +0.02(+1.64%)
Jun 08, 2018 1.406 1.406 1.406 1.406 1,000 +0.00(+0.00%)
Jun 07, 2018 1.407 1.407 1.400 1.406 7,540 +0.06(+4.15%)
Jun 06, 2018 1.350 1.350 1.350 1.350 2,018 -0.06(-4.41%)
Jun 05, 2018 1.412 1.412 1.412 1.412 200 -0.01(-0.75%)
Jun 04, 2018 1.443 1.443 1.420 1.423 1,026 -0.04(-2.47%)
May 31, 2018 1.459 1.459 1.459 0 -0.02(-1.17%)
May 30, 2018 1.466 1.476 1.443 1.476 4,618 +0.03(+1.93%)
May 29, 2018 1.430 1.448 1.418 1.448 3,300 +0.03(+1.83%)
May 25, 2018 1.422 1.422 1.422 0 +0.03(+2.18%)
May 24, 2018 1.392 1.392 1.392 1.392 1,030 +0.01(+0.59%)
May 23, 2018 1.387 1.401 1.370 1.384 24,185 +0.00(+0.01%)
May 22, 2018 1.399 1.420 1.378 1.384 6,460 -0.02(-1.17%)
May 21, 2018 1.400 1.400 1.400 1.400 5,500 -0.02(-1.16%)
May 18, 2018 1.439 1.439 1.416 1.416 3,700 -0.01(-0.36%)
May 17, 2018 1.422 1.422 1.422 1.422 250 +0.02(+1.17%)
May 16, 2018 1.418 1.430 1.405 1.405 11,188 -0.03(-2.05%)
May 15, 2018 1.415 1.435 1.415 1.435 900 -0.02(-1.52%)
May 14, 2018 1.476 1.476 1.457 1.457 800 -0.02(-1.52%)
May 11, 2018 1.440 1.504 1.440 1.479 10,200 +0.03(+1.82%)
May 10, 2018 1.450 1.453 1.450 1.453 8,250 +0.02(+1.21%)
May 09, 2018 1.435 1.435 1.435 1.435 800 +0.02(+1.24%)
May 08, 2018 1.428 1.428 1.415 1.418 7,830 -0.04(-2.89%)
May 07, 2018 1.418 1.460 1.413 1.460 7,755 +0.02(+1.60%)
May 04, 2018 1.437 1.437 1.437 1.437 200 +0.01(+0.49%)
May 03, 2018 1.430 1.430 1.430 1.430 900 -0.00(-0.17%)
May 01, 2018 1.432 1.432 1.432 0 -0.02(-1.69%)
Apr 30, 2018 1.497 1.500 1.457 1.457 2,300 +0.11(+7.93%)
Apr 27, 2018 1.470 1.470 1.350 1.350 7,950 -0.12(-8.29%)
Apr 26, 2018 1.480 1.480 1.472 1.472 3,500 -0.03(-1.77%)
Apr 25, 2018 1.458 1.499 1.458 1.499 2,500 +0.01(+0.98%)
Apr 24, 2018 1.454 1.484 1.454 1.484 330 +0.01(+0.95%)
Apr 20, 2018 1.470 1.470 1.470 0 -0.01(-0.88%)
Apr 19, 2018 1.518 1.550 1.474 1.483 17,330 -0.06(-3.75%)
Apr 18, 2018 1.548 1.550 1.541 1.541 6,900 +0.02(+1.34%)
Apr 17, 2018 1.536 1.536 1.520 1.520 550 +0.02(+1.07%)
Apr 16, 2018 1.500 1.504 1.495 1.504 962 +0.03(+2.19%)
Apr 13, 2018 1.460 1.472 1.438 1.472 1,682 +0.04(+3.08%)
Apr 12, 2018 1.360 1.428 1.360 1.428 1,389 -0.01(-0.53%)
Apr 11, 2018 1.436 1.436 1.436 1.436 3,000 +0.01(+0.84%)
Apr 10, 2018 1.449 1.450 1.418 1.424 7,526 -0.03(-1.92%)
Apr 09, 2018 1.412 1.451 1.412 1.451 10,300 +0.02(+1.72%)
Apr 06, 2018 1.392 1.427 1.392 1.427 3,400 +0.01(+0.83%)
Apr 05, 2018 1.410 1.415 1.410 1.415 3,300 -0.00(-0.35%)
Apr 04, 2018 1.420 1.440 1.420 1.420 7,301 -0.01(-0.70%)
Apr 03, 2018 1.440 1.440 1.430 1.430 900 -0.02(-1.37%)
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.