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 30, 2018 1.236 1.236 1.236 0 -0.03(-2.06%)
Aug 29, 2018 1.286 1.286 1.262 1.262 675 -0.03(-2.68%)
Aug 28, 2018 1.312 1.312 1.297 1.297 1,500 +0.01(+1.01%)
Aug 27, 2018 1.284 1.284 1.284 1.284 3,000 -0.00(-0.20%)
Aug 24, 2018 1.290 1.293 1.286 1.286 1,600 -0.06(-4.51%)
Aug 23, 2018 1.347 1.347 1.347 5 +0.00(+0.00%)
Aug 22, 2018 1.330 1.347 1.303 1.347 8,670 +0.05(+3.62%)
Aug 21, 2018 1.283 1.308 1.270 1.300 51,151 +0.12(+10.56%)
Aug 20, 2018 1.143 1.176 1.136 1.176 1,450 +0.06(+5.50%)
Aug 17, 2018 1.130 1.130 1.115 1.115 5,000 -0.01(-1.15%)
Aug 16, 2018 1.150 1.150 1.127 1.127 6,375 -0.01(-0.97%)
Aug 15, 2018 1.209 1.210 1.115 1.139 14,066 -0.01(-0.99%)
Aug 14, 2018 1.173 1.173 1.150 1.150 6,000 -0.03(-2.15%)
Aug 13, 2018 1.175 1.175 1.175 1.175 1,316 -0.02(-1.87%)
Aug 10, 2018 1.198 1.198 1.198 1.198 500 -0.02(-1.59%)
Aug 09, 2018 1.194 1.222 1.184 1.217 12,708 +0.02(+1.60%)
Aug 08, 2018 1.210 1.211 1.198 1.198 800 -0.01(-1.00%)
Aug 07, 2018 1.252 1.252 1.206 1.210 6,000 +0.15(+14.15%)
Aug 06, 2018 1.290 1.290 1.060 1.060 2,045 -0.18(-14.78%)
Aug 03, 2018 1.275 1.275 1.244 1.244 3,400 -0.05(-3.58%)
Aug 02, 2018 1.185 1.290 1.183 1.290 2,900 +0.15(+13.06%)
Aug 01, 2018 1.195 1.200 1.141 1.141 2,983 -0.07(-6.17%)
Jul 31, 2018 1.223 1.223 1.180 1.216 26,160 -0.04(-3.34%)
Jul 30, 2018 1.240 1.258 1.240 1.258 2,000 +0.03(+2.13%)
Jul 27, 2018 1.240 1.240 1.231 1.232 2,900 +0.01(+0.80%)
Jul 26, 2018 1.220 1.235 1.220 1.222 4,590 -0.03(-2.24%)
Jul 25, 2018 1.220 1.257 1.220 1.250 98,000 +0.03(+2.46%)
Jul 24, 2018 1.220 1.220 1.220 1.220 2,000 -0.01(-0.82%)
Jul 23, 2018 1.270 1.270 1.230 1.230 3,700 -0.04(-3.06%)
Jul 20, 2018 1.291 1.291 1.269 1.269 8,884 -0.02(-1.64%)
Jul 19, 2018 1.270 1.290 1.261 1.290 7,000 +0.07(+5.55%)
Jul 18, 2018 1.222 1.222 1.222 1.222 1,750 +0.01(+1.01%)
Jul 17, 2018 1.270 1.270 1.210 1.210 4,500 -0.06(-4.72%)
Jul 16, 2018 1.223 1.270 1.223 1.270 1,217 +0.06(+4.82%)
Jul 13, 2018 1.233 1.264 1.212 1.212 7,810 -0.03(-2.60%)
Jul 12, 2018 1.241 1.244 1.241 1.244 982 +0.00(+0.32%)
Jul 11, 2018 1.275 1.288 1.240 1.240 22,125 -0.06(-4.62%)
Jul 10, 2018 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Jul 09, 2018 1.329 1.329 1.320 1.300 21,813 -0.01(-0.78%)
Jul 06, 2018 1.337 1.340 1.310 1.310 2,775 -0.03(-2.22%)
Jul 05, 2018 1.321 1.353 1.321 1.340 4,650 +0.07(+5.51%)
Jul 02, 2018 1.270 1.270 1.270 0 +0.01(+0.96%)
Jun 29, 2018 1.306 1.306 1.258 1.258 10,750 -0.03(-2.49%)
Jun 28, 2018 1.305 1.309 1.290 1.290 3,250 -0.02(-1.53%)
Jun 27, 2018 1.315 1.315 1.310 1.310 3,200 -0.02(-1.15%)
Jun 26, 2018 1.318 1.325 1.318 1.325 2,900 +0.03(+1.95%)
Jun 25, 2018 1.335 1.335 1.285 1.300 8,925 -0.02(-1.72%)
Jun 22, 2018 1.350 1.356 1.323 1.323 20,037 -0.02(-1.80%)
Jun 21, 2018 1.364 1.364 1.347 1.347 12,700 -0.01(-0.96%)
Jun 20, 2018 1.360 1.360 1.360 1.360 5,004 -0.01(-0.53%)
Jun 19, 2018 1.412 1.412 1.367 1.367 2,400 -0.04(-3.03%)
Jun 18, 2018 1.423 1.423 1.400 1.410 6,900 +0.00(+0.00%)
Jun 15, 2018 1.400 1.393 1.410 6,155 +0.01(+0.71%)
Jun 14, 2018 1.422 1.424 1.400 1.400 4,665 -0.02(-1.41%)
Jun 13, 2018 1.410 1.420 1.410 1.420 2,300 +0.02(+1.43%)
Jun 12, 2018 1.400 1.400 1.400 1.400 150 -0.03(-2.04%)
Jun 11, 2018 1.396 1.429 1.381 1.429 3,600 +0.02(+1.64%)
Jun 08, 2018 1.406 1.406 1.406 1.406 1,000 +0.00(+0.00%)
Jun 07, 2018 1.407 1.407 1.400 1.406 7,540 +0.06(+4.15%)
Jun 06, 2018 1.350 1.350 1.350 1.350 2,018 -0.06(-4.41%)
Jun 05, 2018 1.412 1.412 1.412 1.412 200 -0.01(-0.75%)
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.