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 (%)
Aug 30, 2013 1.434 1.434 1.434 0 -0.02(-1.44%)
Aug 29, 2013 1.460 1.497 1.455 1.455 10,300 -0.01(-0.75%)
Aug 27, 2013 1.466 1.466 1.466 0 -0.01(-0.95%)
Aug 26, 2013 1.486 1.486 1.480 1.480 2,400 +0.03(+2.36%)
Aug 23, 2013 1.452 1.476 1.418 1.446 26,800 -0.03(-1.97%)
Aug 22, 2013 1.455 1.480 1.455 1.475 16,700 +0.04(+2.64%)
Aug 21, 2013 1.432 1.440 1.432 1.437 14,400 -0.01(-0.86%)
Aug 20, 2013 1.488 1.512 1.449 1.449 16,500 -0.04(-3.00%)
Aug 19, 2013 1.530 1.530 1.494 1.494 7,600 -0.03(-2.21%)
Aug 16, 2013 1.528 1.528 1.498 1.528 3,100 -0.01(-0.37%)
Aug 15, 2013 1.459 1.534 1.459 1.534 9,100 +0.07(+4.83%)
Aug 14, 2013 1.492 1.501 1.463 1.463 8,100 -0.02(-1.68%)
Aug 13, 2013 1.523 1.550 1.488 1.488 12,500 -0.06(-3.62%)
Aug 12, 2013 1.482 1.544 1.482 1.544 2,500 +0.06(+4.32%)
Aug 09, 2013 1.480 1.480 1.480 1.480 1,000 +0.00(+0.28%)
Aug 08, 2013 1.459 1.477 1.450 1.476 19,100 +0.07(+4.67%)
Aug 07, 2013 1.382 1.410 1.381 1.410 1,200 +0.02(+1.61%)
Aug 06, 2013 1.386 1.388 1.369 1.388 6,100 -0.05(-3.59%)
Aug 01, 2013 1.439 1.439 1.439 0 +0.02(+1.31%)
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%)
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.