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, 2020 1.345 1.420 1.338 1.386 41,935 +0.06(+4.18%)
Jun 29, 2020 1.331 1.365 1.330 1.330 1,298 -0.01(-0.75%)
Jun 26, 2020 1.320 1.350 1.320 1.340 3,400 +0.00(+0.07%)
Jun 25, 2020 1.350 1.350 1.326 1.339 6,095 -0.00(-0.18%)
Jun 24, 2020 1.340 1.410 1.340 1.341 85,063 +0.00(+0.10%)
Jun 23, 2020 1.359 1.363 1.329 1.340 20,559 -0.00(-0.31%)
Jun 22, 2020 1.350 1.370 1.342 1.344 15,200 +0.01(+1.06%)
Jun 19, 2020 1.317 1.340 1.300 1.330 51,500 -0.01(-0.75%)
Jun 18, 2020 1.340 1.349 1.330 1.340 17,551 +0.00(+0.00%)
Jun 17, 2020 1.350 1.360 1.300 1.340 29,641 +0.01(+0.75%)
Jun 16, 2020 1.250 1.330 1.250 1.330 2,490 +0.12(+9.53%)
Jun 15, 2020 1.210 1.241 1.200 1.214 6,990 -0.03(-2.07%)
Jun 12, 2020 1.210 1.275 1.210 1.240 2,500 +0.00(+0.08%)
Jun 11, 2020 1.246 1.246 1.239 1.239 18,981 -0.03(-2.59%)
Jun 10, 2020 1.301 1.301 1.270 1.272 2,385 -0.03(-2.06%)
Jun 09, 2020 1.310 1.310 1.260 1.299 22,900 -0.02(-1.49%)
Jun 08, 2020 1.315 1.320 1.284 1.319 4,559 -0.01(-0.86%)
Jun 05, 2020 1.270 1.330 1.255 1.330 8,700 +0.05(+4.16%)
Jun 04, 2020 1.300 1.300 1.277 1.277 12,700 -0.00(-0.24%)
Jun 03, 2020 1.253 1.284 1.250 1.280 6,000 +0.00(+0.00%)
Jun 02, 2020 1.260 1.307 1.210 1.280 29,840 -0.01(-0.80%)
Jun 01, 2020 1.260 1.290 1.260 1.290 10,770 +0.03(+2.40%)
May 29, 2020 1.310 1.310 1.260 1.260 11,200 -0.00(-0.17%)
May 27, 2020 1.262 1.262 1.262 0 +0.00(+0.10%)
May 26, 2020 1.280 1.320 1.261 1.261 17,466 -0.02(-1.73%)
May 22, 2020 1.317 1.350 1.280 1.283 12,400 -0.03(-1.97%)
May 21, 2020 1.500 1.500 1.309 1.309 16,499 -0.03(-2.31%)
May 20, 2020 1.280 1.340 1.280 1.340 46,225 +0.06(+4.55%)
May 19, 2020 1.254 1.284 1.211 1.282 8,780 -0.03(-2.16%)
May 18, 2020 1.250 1.400 1.250 1.310 14,372 +0.09(+7.38%)
May 15, 2020 1.204 1.230 1.200 1.220 8,200 +0.02(+1.67%)
May 14, 2020 1.150 1.200 1.150 1.200 18,360 +0.01(+0.89%)
May 13, 2020 1.201 1.201 1.155 1.189 17,610 +0.00(+0.09%)
May 12, 2020 1.213 1.219 1.188 1.188 15,836 -0.01(-1.20%)
May 11, 2020 1.181 1.203 1.181 1.203 2,149 -0.01(-0.60%)
May 08, 2020 1.200 1.220 1.200 1.210 8,400 +0.04(+3.79%)
May 07, 2020 1.132 1.166 1.120 1.166 10,477 +0.03(+2.69%)
May 06, 2020 1.135 1.135 1.135 2 +0.00(+0.00%)
May 05, 2020 1.148 1.150 1.129 1.135 3,959 -0.01(-1.28%)
May 04, 2020 1.140 1.150 1.140 1.150 13,005 +0.00(+0.00%)
May 01, 2020 1.178 1.178 1.147 1.150 4,900 -0.09(-7.26%)
Apr 30, 2020 1.132 1.240 1.131 1.240 13,500 +0.09(+7.72%)
Apr 29, 2020 1.150 1.159 1.105 1.151 8,484 +0.00(+0.09%)
Apr 28, 2020 1.150 1.150 1.150 1.150 2,047 +0.00(+0.01%)
Apr 27, 2020 1.175 1.186 1.139 1.150 7,086 -0.09(-7.26%)
Apr 24, 2020 1.160 1.240 1.160 1.240 5,500 +0.09(+7.40%)
Apr 23, 2020 1.131 1.161 1.131 1.155 5,500 +0.03(+2.83%)
Apr 22, 2020 1.120 1.200 1.070 1.123 11,750 +0.04(+3.96%)
Apr 21, 2020 1.060 1.080 1.060 1.080 1,900 -0.01(-0.92%)
Apr 20, 2020 1.070 1.091 1.060 1.090 20,231 -0.02(-1.80%)
Apr 17, 2020 1.070 1.110 1.070 1.110 12,200 +0.02(+1.81%)
Apr 15, 2020 1.090 1.090 1.090 0 -0.07(-6.01%)
Apr 14, 2020 1.184 1.184 1.132 1.160 4,775 +0.01(+0.91%)
Apr 13, 2020 1.100 1.150 1.081 1.149 10,280 +0.16(+16.06%)
Apr 09, 2020 0.9850 1.000 0.9485 0.9904 4,500 +0.03(+3.25%)
Apr 08, 2020 0.9573 0.9800 0.9500 0.9592 8,978 -0.02(-1.78%)
Apr 07, 2020 0.9771 0.9771 0.9766 0.9766 268 +0.02(+2.44%)
Apr 06, 2020 0.9158 0.9665 0.9158 0.9533 7,010 +0.07(+8.11%)
Apr 03, 2020 0.9000 0.9183 0.8818 0.8818 2,300 -0.04(-3.97%)
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.