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, 2021 1.960 1.980 1.931 1.980 2,000 +0.02(+1.02%)
Jun 29, 2021 1.980 1.980 1.920 1.960 6,900 -0.05(-2.26%)
Jun 25, 2021 2.005 2.005 2.005 0 +0.00(+0.12%)
Jun 24, 2021 2.003 2.003 2.003 2.003 650 +0.06(+3.07%)
Jun 22, 2021 1.943 1.943 1.943 0 -0.01(-0.60%)
Jun 21, 2021 1.900 1.990 1.900 1.955 13,812 +0.03(+1.75%)
Jun 18, 2021 1.960 1.989 1.921 1.921 3,522 -0.09(-4.32%)
Jun 17, 2021 2.000 2.008 1.983 2.008 1,100 -0.04(-1.92%)
Jun 16, 2021 2.047 2.047 2.047 2.047 502 +0.04(+1.95%)
Jun 15, 2021 2.043 2.043 2.000 2.008 21,701 +0.04(+1.94%)
Jun 14, 2021 2.038 2.080 1.960 1.970 5,665 -0.07(-3.44%)
Jun 11, 2021 2.040 2.040 2.040 2.040 470 -0.01(-0.48%)
Jun 10, 2021 2.060 2.079 2.045 2.050 9,500 -0.01(-0.55%)
Jun 09, 2021 2.061 2.061 2.061 2.061 1,000 +0.01(+0.56%)
Jun 08, 2021 2.050 2.050 2.050 2.050 2,086 +0.00(+0.05%)
Jun 07, 2021 2.090 2.090 2.049 2.049 3,120 -0.04(-1.88%)
Jun 04, 2021 2.050 2.126 2.050 2.088 3,613 +0.06(+2.86%)
Jun 03, 2021 2.071 2.080 1.990 2.030 16,101 -0.06(-2.81%)
Jun 02, 2021 2.089 2.089 2.089 2.089 160 -0.01(-0.54%)
Jun 01, 2021 2.082 2.101 2.000 2.100 2,597 +0.06(+2.86%)
May 28, 2021 2.059 2.059 2.042 2.042 1,275 +0.02(+0.84%)
May 27, 2021 2.175 2.175 2.025 2.025 7,819 -0.18(-8.03%)
May 25, 2021 2.201 2.201 2.201 155 -0.19(-7.90%)
May 24, 2021 2.070 2.390 2.070 2.390 654 +0.02(+0.81%)
May 21, 2021 2.486 2.486 2.371 2.371 7,800 -0.06(-2.65%)
May 20, 2021 2.370 2.450 2.320 2.435 5,648 +0.23(+10.19%)
May 19, 2021 2.220 2.220 2.210 2.210 1,001 -0.04(-1.91%)
May 18, 2021 2.256 2.256 2.230 2.253 2,720 +0.01(+0.31%)
May 17, 2021 2.150 2.285 2.120 2.246 6,002 +0.14(+6.49%)
May 14, 2021 2.110 2.110 2.109 2.109 6,036 +0.01(+0.45%)
May 13, 2021 2.063 2.109 2.063 2.100 6,339 +0.03(+1.67%)
May 12, 2021 2.129 2.129 2.062 2.066 2,085 -0.10(-4.82%)
May 11, 2021 2.170 2.170 2.100 2.170 9,530 +0.02(+0.93%)
May 10, 2021 2.150 2.169 2.110 2.150 21,396 +0.00(+0.00%)
May 07, 2021 2.100 2.150 2.100 2.150 12,469 +0.07(+3.40%)
May 06, 2021 2.004 2.079 2.000 2.079 37,625 +0.11(+5.49%)
May 05, 2021 1.964 1.971 1.964 1.971 428 +0.03(+1.60%)
May 04, 2021 2.013 2.013 1.940 1.940 5,225 -0.06(-3.12%)
May 03, 2021 1.983 2.030 1.920 2.002 37,360 +0.04(+2.16%)
Apr 30, 2021 1.960 1.970 1.960 1.960 3,000 -0.05(-2.28%)
Apr 29, 2021 2.003 2.006 1.977 2.006 1,230 +0.02(+0.79%)
Apr 28, 2021 1.971 1.996 1.970 1.990 4,975 +0.02(+1.17%)
Apr 27, 2021 2.040 2.040 1.850 1.967 6,720 -0.03(-1.65%)
Apr 26, 2021 2.006 2.011 2.000 2.000 22,495 +0.05(+2.72%)
Apr 23, 2021 2.000 2.000 1.920 1.947 12,600 -0.03(-1.69%)
Apr 22, 2021 1.950 1.999 1.940 1.980 9,923 +0.03(+1.56%)
Apr 21, 2021 1.931 1.998 1.931 1.950 4,652 +0.02(+1.04%)
Apr 20, 2021 2.047 2.047 1.910 1.930 23,441 -0.12(-5.85%)
Apr 19, 2021 1.905 2.050 1.901 2.050 35,788 +0.13(+6.77%)
Apr 16, 2021 1.900 1.920 1.885 1.920 26,200 +0.08(+4.35%)
Apr 15, 2021 1.810 1.840 1.800 1.840 8,757 +0.03(+1.57%)
Apr 14, 2021 1.804 1.812 1.782 1.812 17,820 +0.01(+0.64%)
Apr 13, 2021 1.800 1.830 1.790 1.800 14,850 +0.15(+9.10%)
Apr 12, 2021 1.830 1.830 1.650 1.650 1,600 -0.15(-8.24%)
Apr 09, 2021 1.880 1.880 1.798 1.798 6,900 -0.00(-0.11%)
Apr 08, 2021 1.770 1.800 1.750 1.800 5,030 +0.00(+0.06%)
Apr 07, 2021 1.756 1.799 1.756 1.799 4,330 +0.04(+2.30%)
Apr 06, 2021 1.800 1.860 1.730 1.758 22,885 +0.04(+2.49%)
Apr 05, 2021 1.700 2.000 1.700 1.716 12,370 +0.02(+1.05%)
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.