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 28, 2019 1.310 1.342 1.310 1.342 5,200 -0.02(-1.32%)
Jun 27, 2019 1.360 1.360 1.360 91 +0.00(+0.00%)
Jun 26, 2019 1.320 1.360 1.320 1.360 11,882 +0.02(+1.58%)
Jun 25, 2019 1.384 1.384 1.339 1.339 3,500 +0.01(+0.66%)
Jun 24, 2019 1.322 1.340 1.296 1.330 8,850 +0.02(+1.32%)
Jun 21, 2019 1.313 1.313 1.313 1.313 200 -0.02(-1.30%)
Jun 20, 2019 1.317 1.330 1.310 1.330 5,615 +0.05(+3.70%)
Jun 19, 2019 1.304 1.304 1.280 1.282 3,496 -0.04(-2.78%)
Jun 18, 2019 1.319 1.319 1.319 1.319 1,004 +0.01(+0.70%)
Jun 17, 2019 1.310 1.310 1.310 1.310 150 +0.01(+0.77%)
Jun 14, 2019 1.285 1.300 1.285 1.300 11,900 +0.02(+1.74%)
Jun 12, 2019 1.278 1.278 1.278 0 +0.00(+0.01%)
Jun 10, 2019 1.278 1.278 1.278 0 -0.04(-2.83%)
Jun 07, 2019 1.316 1.316 1.315 1.315 2,300 -0.00(-0.36%)
Jun 06, 2019 1.320 1.320 1.320 50 +0.00(+0.00%)
Jun 05, 2019 1.320 1.320 1.320 1.320 2,000 +0.03(+2.30%)
Jun 04, 2019 1.270 1.300 1.270 1.290 14,500 -0.01(-0.77%)
Jun 03, 2019 1.260 1.300 1.260 1.300 1,004 +0.06(+5.26%)
May 31, 2019 1.300 1.300 1.234 1.235 8,600 -0.00(-0.36%)
May 30, 2019 1.247 1.247 1.239 1.239 3,000 +0.00(+0.03%)
May 29, 2019 1.260 1.260 1.239 1.239 25,825 +0.01(+0.73%)
May 24, 2019 1.230 1.230 1.230 0 -0.01(-0.81%)
May 23, 2019 1.240 1.240 1.240 25 +0.00(+0.00%)
May 22, 2019 1.270 1.270 1.240 1.240 11,600 -0.02(-1.86%)
May 21, 2019 1.250 1.271 1.250 1.264 6,050 +0.06(+5.29%)
May 20, 2019 1.200 1.200 1.200 1.200 1,500 -0.05(-3.90%)
May 17, 2019 1.265 1.265 1.249 1.249 2,500 -0.03(-2.45%)
May 16, 2019 1.300 1.300 1.280 1.280 5,000 -0.02(-1.54%)
May 14, 2019 1.300 1.300 1.300 0 +0.01(+0.78%)
May 13, 2019 1.254 1.290 1.243 1.290 2,053 +0.04(+3.20%)
May 10, 2019 1.250 1.250 1.250 1.250 7,000 +0.00(+0.00%)
May 09, 2019 1.230 1.250 1.230 1.250 13,650 +0.01(+0.92%)
May 08, 2019 1.280 1.280 1.239 1.239 10,626 -0.03(-2.47%)
May 07, 2019 1.230 1.270 1.230 1.270 1,100 +0.03(+2.17%)
May 06, 2019 1.243 1.243 1.243 25 +0.00(+0.00%)
May 03, 2019 1.270 1.270 1.243 1.243 2,900 -0.03(-2.13%)
May 02, 2019 1.269 1.270 1.231 1.270 18,747 +0.00(+0.00%)
May 01, 2019 1.240 1.270 1.240 1.270 9,347 +0.01(+0.99%)
Apr 30, 2019 1.258 1.258 1.258 1.258 3,000 -0.01(-1.09%)
Apr 29, 2019 1.271 1.271 1.271 1.271 100 +0.00(+0.11%)
Apr 26, 2019 1.270 1.270 1.270 1.270 1,000 +0.02(+1.60%)
Apr 25, 2019 1.254 1.254 1.250 1.250 4,010 +0.02(+1.63%)
Apr 24, 2019 1.220 1.230 1.220 1.230 2,150 +0.01(+0.82%)
Apr 23, 2019 1.220 1.220 1.220 1.220 2,562 -0.01(-0.55%)
Apr 22, 2019 1.230 1.231 1.227 1.227 1,755 -0.00(-0.27%)
Apr 18, 2019 1.270 1.270 1.230 1.230 17,100 +0.01(+0.82%)
Apr 17, 2019 1.255 1.255 1.220 1.220 2,737 +0.01(+0.83%)
Apr 16, 2019 1.210 1.210 1.210 1.210 1,000 -0.01(-0.82%)
Apr 15, 2019 1.250 1.250 1.220 1.220 1,600 -0.03(-2.79%)
Apr 11, 2019 1.255 1.255 1.255 0 +0.00(+0.40%)
Apr 10, 2019 1.241 1.260 1.241 1.250 6,200 +0.00(+0.25%)
Apr 09, 2019 1.247 1.247 1.247 1.247 2,000 -0.00(-0.25%)
Apr 08, 2019 1.250 1.250 1.250 50 +0.00(+0.00%)
Apr 05, 2019 1.250 1.250 1.250 1.250 2,200 +0.00(+0.00%)
Apr 04, 2019 1.125 1.250 1.125 1.250 600 +0.04(+2.94%)
Apr 03, 2019 1.223 1.223 1.212 1.214 2,500 -0.04(-2.86%)
Apr 02, 2019 1.240 1.250 1.240 1.250 3,400 +0.03(+2.22%)
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.