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

Dynacor Group Inc (OP: DNGDF )

3.940 +0.150 (+3.96%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 7, 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 (%)
Jul 31, 2013 1.381 1.421 1.380 1.421 6,500 +0.05(+3.91%)
Jul 30, 2013 1.443 1.443 1.363 1.367 7,400 -0.09(-6.49%)
Jul 29, 2013 1.489 1.518 1.452 1.462 8,200 -0.01(-0.49%)
Jul 26, 2013 1.467 1.469 1.467 1.469 6,500 -0.02(-1.07%)
Jul 25, 2013 1.485 1.485 1.485 1.485 500 +0.04(+2.48%)
Jul 24, 2013 1.586 1.586 1.449 1.449 3,200 -0.09(-6.02%)
Jul 23, 2013 1.597 1.597 1.520 1.542 41,600 -0.05(-3.41%)
Jul 22, 2013 1.536 1.597 1.512 1.597 21,600 +0.16(+11.42%)
Jul 19, 2013 1.398 1.483 1.388 1.433 8,000 +0.18(+14.64%)
Jul 18, 2013 1.250 1.250 1.250 1.250 600 +0.01(+0.67%)
Jul 17, 2013 1.205 1.268 1.204 1.242 109,400 +0.04(+2.93%)
Jul 16, 2013 1.143 1.210 1.143 1.206 10,800 +0.09(+7.71%)
Jul 15, 2013 1.125 1.130 1.120 1.120 7,500 +0.00(+0.36%)
Jul 12, 2013 1.146 1.146 1.116 1.116 11,600 -0.03(-2.27%)
Jul 11, 2013 1.159 1.163 1.142 1.142 9,300 +0.02(+1.51%)
Jul 10, 2013 1.161 1.161 1.125 1.125 9,500 -0.02(-1.36%)
Jul 09, 2013 1.146 1.140 1.111 1.140 8,700 +0.01(+0.74%)
Jul 08, 2013 1.166 1.175 1.118 1.132 41,300 -0.02(-1.57%)
Jul 05, 2013 1.089 1.150 1.087 1.150 11,157 +0.04(+3.23%)
Jul 03, 2013 1.120 1.120 1.114 1.114 4,000 -0.02(-1.76%)
Jul 02, 2013 1.113 1.150 1.113 1.134 20,400 +0.10(+10.20%)
Jun 28, 2013 1.029 1.029 1.029 0 -0.04(-3.33%)
Jun 26, 2013 1.060 1.099 1.060 1.064 6,955 -0.01(-0.52%)
Jun 25, 2013 1.118 1.118 1.070 1.070 3,000 -0.06(-5.28%)
Jun 24, 2013 1.177 1.177 1.130 1.130 11,000 -0.04(-3.50%)
Jun 21, 2013 1.205 1.205 1.074 1.171 9,000 -0.01(-0.83%)
Jun 20, 2013 1.150 1.189 1.150 1.181 3,700 -0.06(-4.94%)
Jun 19, 2013 1.246 1.246 1.242 1.242 2,000 -0.00(-0.27%)
Jun 18, 2013 1.219 1.256 1.219 1.245 4,100 +0.08(+6.51%)
Jun 14, 2013 1.169 1.169 1.169 0 +0.02(+1.54%)
Jun 12, 2013 1.151 1.151 1.151 1.151 0 +0.09(+8.10%)
Jun 11, 2013 1.075 1.084 1.065 1.065 6,800 -0.11(-9.50%)
Jun 10, 2013 1.177 1.177 1.177 1.177 800 -0.03(-2.23%)
Jun 06, 2013 1.204 1.204 1.204 0 -0.01(-1.21%)
Jun 04, 2013 1.219 1.219 1.219 0 -0.02(-1.48%)
Jun 03, 2013 1.230 1.254 1.230 1.237 9,600 +0.07(+5.82%)
May 31, 2013 1.155 1.169 1.155 1.169 4,000 +0.06(+5.89%)
May 23, 2013 1.104 1.104 1.104 0 +0.14(+14.32%)
May 21, 2013 0.9657 0.9657 0.9657 0 -0.00(-0.24%)
May 17, 2013 0.9680 0.9680 0.9680 0 -0.08(-7.70%)
May 16, 2013 1.049 1.049 1.049 1.049 2,000 +0.01(+0.69%)
May 15, 2013 1.132 1.132 1.022 1.042 12,000 -0.03(-2.66%)
May 09, 2013 1.070 1.070 1.070 1.070 0 -0.01(-0.66%)
May 08, 2013 1.081 1.081 1.077 1.077 1,700 +0.08(+7.98%)
May 06, 2013 0.9975 0.9975 0.9975 0 +0.06(+6.16%)
May 03, 2013 0.9395 0.9396 0.9395 0.9396 11,500 +0.01(+1.08%)
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.