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

Dynacor Group Inc (OP: DNGDF )

3.920 -0.100 (-2.49%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 31, 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 31, 2015 1.080 1.080 1.054 1.070 7,800 -0.03(-2.37%)
Aug 28, 2015 1.158 1.158 1.083 1.096 5,150 -0.00(-0.38%)
Aug 27, 2015 1.082 1.100 1.050 1.100 24,000 +0.02(+1.57%)
Aug 26, 2015 1.109 1.109 0.9890 1.083 18,250 -0.05(-4.01%)
Aug 25, 2015 1.169 1.170 1.122 1.128 6,885 +0.00(+0.01%)
Aug 24, 2015 1.119 1.129 1.119 1.128 13,361 -0.01(-0.77%)
Aug 21, 2015 1.142 1.150 1.121 1.137 3,675 -0.01(-0.46%)
Aug 20, 2015 1.232 1.232 1.142 1.142 3,250 -0.04(-3.55%)
Aug 19, 2015 1.184 1.184 1.184 1.184 300 +0.03(+2.96%)
Aug 18, 2015 1.166 1.166 1.120 1.150 6,793 -0.01(-0.69%)
Aug 17, 2015 1.172 1.180 1.155 1.158 12,440 -0.02(-1.86%)
Aug 14, 2015 1.232 1.232 1.180 1.180 3,150 -0.02(-1.56%)
Aug 13, 2015 1.257 1.257 1.182 1.199 13,900 -0.08(-6.01%)
Aug 12, 2015 1.327 1.327 1.240 1.275 9,300 -0.03(-2.34%)
Aug 11, 2015 1.267 1.306 1.267 1.306 1,200 +0.08(+6.44%)
Aug 10, 2015 1.286 1.300 1.219 1.227 31,411 -0.07(-5.62%)
Aug 07, 2015 1.330 1.338 1.261 1.300 14,300 -0.02(-1.59%)
Aug 06, 2015 1.303 1.321 1.250 1.321 4,600 +0.02(+1.65%)
Aug 05, 2015 1.312 1.315 1.300 1.300 2,525 -0.04(-2.94%)
Aug 04, 2015 1.298 1.339 1.298 1.339 5,350 +0.05(+3.80%)
Aug 03, 2015 1.290 1.290 1.290 1.290 675 -0.06(-4.37%)
Jul 30, 2015 1.349 1.349 1.349 0 -0.02(-1.48%)
Jul 29, 2015 1.333 1.375 1.333 1.369 5,650 -0.01(-0.75%)
Jul 28, 2015 1.344 1.380 1.344 1.380 3,200 +0.05(+3.58%)
Jul 27, 2015 1.350 1.350 1.303 1.332 24,560 +0.00(+0.23%)
Jul 24, 2015 1.370 1.343 1.304 1.329 12,850 -0.03(-1.94%)
Jul 23, 2015 1.359 1.359 1.355 1.355 525 +0.02(+1.22%)
Jul 22, 2015 1.383 1.385 1.339 1.339 17,780 -0.10(-7.02%)
Jul 21, 2015 1.390 1.478 1.380 1.440 27,715 +0.04(+3.15%)
Jul 20, 2015 1.428 1.428 1.358 1.396 8,875 -0.02(-1.69%)
Jul 17, 2015 1.397 1.420 1.381 1.420 14,516 +0.00(+0.00%)
Jul 16, 2015 1.389 1.420 1.380 1.420 12,700 +0.01(+0.71%)
Jul 15, 2015 1.395 1.410 1.395 1.410 1,810 -0.03(-2.08%)
Jul 13, 2015 1.440 1.440 1.440 0 -0.03(-2.04%)
Jul 10, 2015 1.497 1.507 1.470 1.470 5,500 -0.00(-0.28%)
Jul 09, 2015 1.443 1.474 1.443 1.474 9,900 +0.03(+1.91%)
Jul 08, 2015 1.485 1.486 1.446 1.446 2,000 -0.00(-0.31%)
Jul 07, 2015 1.517 1.517 1.446 1.451 20,148 -0.12(-7.59%)
Jul 06, 2015 1.586 1.586 1.570 1.570 2,100 +0.01(+0.65%)
Jun 30, 2015 1.560 1.560 1.560 0 +0.01(+0.51%)
Jun 29, 2015 1.613 1.613 1.552 1.552 5,400 -0.06(-3.76%)
Jun 26, 2015 1.700 1.700 1.613 1.613 5,500 -0.08(-4.97%)
Jun 25, 2015 1.697 1.697 1.697 1.697 815 -0.01(-0.48%)
Jun 24, 2015 1.740 1.740 1.693 1.705 13,500 -0.03(-1.89%)
Jun 23, 2015 1.749 1.749 1.732 1.738 2,400 -0.04(-2.30%)
Jun 22, 2015 1.790 1.790 1.779 1.779 4,000 +0.01(+0.74%)
Jun 19, 2015 1.739 1.766 1.739 1.766 3,250 -0.03(-1.68%)
Jun 16, 2015 1.796 1.796 1.796 0 +0.03(+1.64%)
Jun 15, 2015 1.775 1.845 1.767 1.767 5,200 -0.05(-2.59%)
Jun 12, 2015 1.812 1.821 1.812 1.814 3,858 +0.06(+3.54%)
Jun 10, 2015 1.752 1.752 1.752 0 +0.02(+1.10%)
Jun 09, 2015 1.765 1.765 1.733 1.733 4,000 -0.01(-0.32%)
Jun 08, 2015 1.725 1.739 1.701 1.739 5,300 -0.00(-0.11%)
Jun 05, 2015 1.716 1.761 1.716 1.740 3,500 -0.05(-2.60%)
Jun 04, 2015 1.800 1.800 1.787 1.787 4,460 +0.01(+0.39%)
Jun 03, 2015 1.725 1.780 1.722 1.780 1,500 +0.14(+8.40%)
Jun 02, 2015 1.620 1.642 1.620 1.642 1,000 +0.05(+2.86%)
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.