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 31, 2017 1.500 1.600 1.500 1.600 1,260 +0.05(+2.96%)
Aug 30, 2017 1.583 1.591 1.539 1.554 3,592 +0.05(+3.60%)
Aug 29, 2017 1.600 1.621 1.500 1.500 14,725 -0.09(-5.55%)
Aug 28, 2017 1.584 1.591 1.540 1.588 8,285 +0.02(+1.43%)
Aug 25, 2017 1.570 1.600 1.565 1.566 6,100 -0.00(-0.08%)
Aug 24, 2017 1.546 1.567 1.546 1.567 2,500 +0.02(+1.46%)
Aug 23, 2017 1.536 1.544 1.536 1.544 8,465 +0.01(+0.70%)
Aug 22, 2017 1.552 1.560 1.524 1.534 8,212 -0.01(-0.76%)
Aug 21, 2017 1.650 1.650 1.500 1.545 6,188 -0.03(-2.19%)
Aug 18, 2017 1.552 1.584 1.552 1.580 3,965 +0.06(+4.06%)
Aug 17, 2017 1.520 1.561 1.518 1.518 2,000 -0.04(-2.81%)
Aug 16, 2017 1.551 1.562 1.520 1.562 1,350 +0.06(+4.15%)
Aug 15, 2017 1.500 1.500 1.500 1.500 500 -0.03(-2.02%)
Aug 14, 2017 1.649 1.649 1.531 1.531 9,190 -0.12(-7.44%)
Aug 11, 2017 1.600 1.667 1.596 1.654 16,465 +0.05(+3.41%)
Aug 10, 2017 1.600 1.600 1.600 1.600 1,000 +0.03(+1.89%)
Aug 09, 2017 1.566 1.583 1.546 1.570 11,199 -0.01(-0.86%)
Aug 08, 2017 1.596 1.596 1.584 1.584 3,302 +0.00(+0.23%)
Aug 07, 2017 1.630 1.630 1.580 1.580 5,250 -0.05(-3.07%)
Aug 04, 2017 1.637 1.662 1.630 1.630 8,089 -0.04(-2.61%)
Aug 03, 2017 1.647 1.674 1.647 1.674 3,789 -0.05(-2.92%)
Aug 02, 2017 1.677 1.738 1.677 1.724 9,600 +0.03(+1.65%)
Aug 01, 2017 1.678 1.709 1.655 1.696 8,076 -0.01(-0.49%)
Jul 31, 2017 1.755 1.763 1.704 1.704 3,157 -0.02(-1.31%)
Jul 28, 2017 1.702 1.756 1.702 1.727 2,800 +0.03(+1.94%)
Jul 27, 2017 1.726 1.756 1.679 1.694 6,642 -0.03(-1.51%)
Jul 26, 2017 1.743 1.744 1.720 1.720 2,575 -0.03(-1.47%)
Jul 25, 2017 1.763 1.764 1.746 1.746 5,100 +0.01(+0.75%)
Jul 24, 2017 1.605 1.802 1.605 1.733 17,185 +0.19(+12.51%)
Jul 21, 2017 1.551 1.581 1.540 1.540 2,915 +0.00(+0.01%)
Jul 20, 2017 1.542 1.542 1.540 1.540 1,800 +0.02(+1.18%)
Jul 19, 2017 1.508 1.548 1.508 1.522 7,200 +0.02(+1.18%)
Jul 17, 2017 1.504 1.504 1.504 30 +0.01(+0.43%)
Jul 14, 2017 1.468 1.498 1.462 1.498 1,700 +0.06(+4.30%)
Jul 13, 2017 1.439 1.450 1.436 1.436 3,600 -0.01(-0.83%)
Jul 12, 2017 1.486 1.492 1.448 1.448 10,409 -0.01(-0.43%)
Jul 11, 2017 1.467 1.467 1.454 1.454 8,100 +0.01(+0.60%)
Jul 10, 2017 1.437 1.446 1.427 1.446 3,400 -0.02(-1.12%)
Jul 06, 2017 1.462 1.462 1.462 0 -0.02(-1.46%)
Jul 05, 2017 1.500 1.500 1.484 1.484 10,150 -0.01(-0.61%)
Jul 03, 2017 1.493 1.493 1.493 1.493 0 +0.00(+0.00%)
Jun 30, 2017 1.493 1.493 1.493 0 -0.08(-4.92%)
Jun 29, 2017 1.550 1.570 1.550 1.570 4,070 +0.02(+1.53%)
Jun 28, 2017 1.547 1.547 1.538 1.546 4,338 +0.01(+0.53%)
Jun 27, 2017 1.539 1.539 1.538 1.538 6,900 +0.01(+0.61%)
Jun 26, 2017 1.488 1.559 1.488 1.529 5,285 +0.02(+1.64%)
Jun 23, 2017 1.422 1.518 1.422 1.504 23,300 +0.10(+7.00%)
Jun 22, 2017 1.381 1.406 1.381 1.406 1,400 +0.02(+1.47%)
Jun 21, 2017 1.380 1.389 1.380 1.385 2,500 +0.00(+0.04%)
Jun 20, 2017 1.421 1.422 1.369 1.385 13,041 -0.04(-2.47%)
Jun 19, 2017 1.423 1.428 1.409 1.420 10,695 -0.01(-0.46%)
Jun 16, 2017 1.403 1.447 1.391 1.427 7,790 +0.01(+0.58%)
Jun 15, 2017 1.422 1.436 1.405 1.418 6,519 -0.02(-1.37%)
Jun 14, 2017 1.468 1.475 1.438 1.438 10,590 -0.02(-1.09%)
Jun 13, 2017 1.454 1.454 1.454 1.454 200 +0.01(+0.61%)
Jun 12, 2017 1.501 1.501 1.440 1.445 3,728 -0.07(-4.88%)
Jun 09, 2017 1.480 1.550 1.480 1.519 6,788 +0.03(+1.75%)
Jun 08, 2017 1.477 1.514 1.470 1.493 5,251 +0.01(+0.58%)
Jun 07, 2017 1.506 1.510 1.468 1.484 8,237 -0.03(-1.86%)
Jun 06, 2017 1.496 1.528 1.489 1.513 13,808 +0.03(+2.22%)
Jun 05, 2017 1.523 1.523 1.410 1.480 78,864 -0.05(-3.17%)
Jun 02, 2017 1.560 1.560 1.492 1.528 5,530 +0.07(+4.89%)
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.